Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
6.13
+0.02 (0.37%)
At close: Oct 28, 2025, 4:00 PM EDT
6.09
-0.04 (-0.65%)
After-hours: Oct 28, 2025, 6:58 PM EDT

Simpple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.086.136.016.136.130.38%2,632
Oct 27, 20255.736.115.736.116.118.47%4,460
Oct 24, 20256.106.175.405.635.63-4.41%14,986
Oct 23, 20255.545.895.475.895.895.18%2,311
Oct 22, 20255.625.725.525.605.60-3.45%3,172
Oct 21, 20256.006.005.805.805.80-3.33%34,661
Oct 20, 20256.206.205.996.006.00-2.83%1,828
Oct 17, 20256.166.186.166.186.180.19%1,038
Oct 16, 20256.366.576.126.166.16-4.89%5,449
Oct 15, 20256.207.005.776.486.486.75%25,071
Oct 14, 20255.866.145.536.076.078.39%7,039
Oct 13, 20255.335.805.335.605.600.18%6,923
Oct 10, 20255.755.755.535.595.59-4.12%17,515
Oct 9, 20255.905.935.495.835.83-0.51%4,189
Oct 8, 20255.825.975.825.865.861.56%3,639
Oct 7, 20255.505.785.505.775.770.52%4,366
Oct 6, 20255.255.795.165.745.744.36%18,867
Oct 3, 20255.705.705.405.505.50-2.86%19,716
Oct 2, 20255.825.825.505.665.66-4.20%9,496
Oct 1, 20255.806.285.805.915.911.53%4,837
Sep 30, 20256.006.005.605.825.82-5.50%3,426
Sep 29, 20256.216.215.556.166.16-2.58%16,755
Sep 26, 20256.756.756.256.326.32-4.49%13,587
Sep 25, 20256.436.786.386.626.625.08%21,389
Sep 24, 20256.246.456.186.306.303.28%18,732
Sep 23, 20255.936.555.936.106.109.42%47,028
Sep 22, 20255.235.705.195.585.58-3.71%31,473
Sep 19, 20254.986.404.985.795.7919.88%154,147
Sep 18, 20254.704.994.704.834.834.09%15,243
Sep 17, 20254.504.644.504.644.643.11%6,276
Sep 16, 20254.514.824.434.504.501.12%31,173
Sep 15, 20254.444.504.344.454.45-5.12%11,123
Sep 12, 20254.384.794.374.694.698.99%32,614
Sep 11, 20253.834.403.744.304.3013.24%58,464
Sep 10, 20253.203.803.183.803.8017.65%61,215
Sep 9, 20253.133.303.133.233.235.90%14,332
Sep 8, 20253.073.113.003.053.05-1.93%7,495
Sep 5, 20253.133.153.103.113.11-0.80%4,942
Sep 4, 20253.023.203.003.143.143.47%19,713
Sep 3, 20253.053.103.003.033.03-0.66%5,515
Sep 2, 20253.003.052.973.053.05-2.71%17,019
Aug 29, 20253.133.233.013.143.14-1.72%22,001
Aug 28, 20253.043.353.043.193.192.90%29,249
Aug 27, 20253.173.182.953.103.10-2.21%22,786
Aug 26, 20253.073.173.073.173.17-1.09%1,197
Aug 25, 20253.123.213.073.213.210.47%5,325
Aug 22, 20253.063.403.013.193.194.25%10,878
Aug 21, 20253.083.102.913.063.06-1.29%4,186
Aug 20, 20253.133.133.033.103.10-0.96%4,233
Aug 19, 20253.303.403.133.133.13-6.57%63,618