Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
3.374
+0.054 (1.63%)
Jul 30, 2025, 10:27 AM - Market open
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 3.41 | 3.52 | 3.16 | 3.32 | 3.32 | -3.21% | 23,717 |
| Jul 28, 2025 | 3.32 | 3.49 | 3.31 | 3.43 | 3.43 | -2.00% | 26,686 |
| Jul 25, 2025 | 3.60 | 4.11 | 3.40 | 3.50 | 3.50 | 11.46% | 289,672 |
| Jul 24, 2025 | 3.27 | 3.38 | 3.14 | 3.14 | 3.14 | -3.53% | 8,297 |
| Jul 23, 2025 | 3.17 | 3.26 | 3.12 | 3.26 | 3.26 | -0.43% | 13,801 |
| Jul 22, 2025 | 3.45 | 3.45 | 3.12 | 3.27 | 3.27 | 0.90% | 1,334 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.17 | 3.24 | 3.24 | -4.42% | 15,006 |
| Jul 18, 2025 | 3.50 | 3.53 | 3.22 | 3.39 | 3.39 | -3.97% | 27,643 |
| Jul 17, 2025 | 3.67 | 3.67 | 3.40 | 3.53 | 3.53 | 0.28% | 14,049 |
| Jul 16, 2025 | 3.12 | 3.52 | 3.12 | 3.52 | 3.52 | 12.71% | 43,463 |
| Jul 15, 2025 | 3.22 | 3.32 | 3.01 | 3.12 | 3.12 | -3.31% | 40,343 |
| Jul 14, 2025 | 3.34 | 3.64 | 3.22 | 3.23 | 3.23 | 0.94% | 36,031 |
| Jul 11, 2025 | 3.59 | 3.67 | 3.16 | 3.20 | 3.20 | -7.25% | 56,498 |
| Jul 10, 2025 | 2.81 | 3.50 | 2.81 | 3.45 | 3.45 | 22.78% | 149,417 |
| Jul 9, 2025 | 2.78 | 2.86 | 2.72 | 2.81 | 2.81 | 0.36% | 13,679 |
| Jul 8, 2025 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | 1.08% | 12,752 |
| Jul 7, 2025 | 2.72 | 2.77 | 2.68 | 2.77 | 2.77 | 2.14% | 12,227 |
| Jul 3, 2025 | 2.64 | 2.80 | 2.61 | 2.71 | 2.71 | 2.73% | 27,538 |
| Jul 2, 2025 | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -1.86% | 8,279 |
| Jul 1, 2025 | 2.85 | 2.94 | 2.60 | 2.69 | 2.69 | 1.13% | 42,824 |
| Jun 30, 2025 | 2.89 | 2.90 | 2.56 | 2.66 | 2.66 | -4.32% | 14,046 |
| Jun 27, 2025 | 2.60 | 3.14 | 2.58 | 2.78 | 2.78 | 5.95% | 57,943 |
| Jun 26, 2025 | 2.69 | 2.80 | 2.57 | 2.62 | 2.62 | -2.81% | 9,068 |
| Jun 25, 2025 | 2.71 | 2.81 | 2.67 | 2.70 | 2.70 | -5.59% | 6,388 |
| Jun 24, 2025 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 2.77% | 2,394 |
| Jun 23, 2025 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 5.02% | 2,954 |
| Jun 20, 2025 | 2.64 | 2.83 | 2.64 | 2.65 | 2.65 | -2.93% | 11,581 |
| Jun 18, 2025 | 2.80 | 2.81 | 2.56 | 2.73 | 2.73 | -3.53% | 16,521 |
| Jun 17, 2025 | 2.57 | 2.84 | 2.57 | 2.83 | 2.83 | 8.68% | 18,480 |
| Jun 16, 2025 | 2.79 | 2.79 | 2.60 | 2.60 | 2.60 | -0.99% | 6,469 |
| Jun 13, 2025 | 2.68 | 2.76 | 2.63 | 2.63 | 2.63 | -1.50% | 4,298 |
| Jun 12, 2025 | 2.94 | 2.94 | 2.67 | 2.67 | 2.67 | -10.28% | 7,784 |
| Jun 11, 2025 | 2.95 | 3.00 | 2.94 | 2.98 | 2.98 | 0.88% | 4,383 |
| Jun 10, 2025 | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | 0.82% | 1,420 |
| Jun 9, 2025 | 2.90 | 3.01 | 2.90 | 2.93 | 2.93 | 0.55% | 3,460 |
| Jun 6, 2025 | 3.00 | 3.01 | 2.90 | 2.91 | 2.91 | -3.32% | 5,507 |
| Jun 5, 2025 | 3.01 | 3.36 | 3.00 | 3.01 | 3.01 | 0.67% | 13,710 |
| Jun 4, 2025 | 3.16 | 3.16 | 2.96 | 2.99 | 2.99 | - | 6,481 |
| Jun 3, 2025 | 2.72 | 2.99 | 2.70 | 2.99 | 2.99 | 11.82% | 36,623 |
| Jun 2, 2025 | 2.99 | 2.99 | 2.67 | 2.67 | 2.67 | -10.57% | 10,166 |
| May 30, 2025 | 3.05 | 3.28 | 2.91 | 2.99 | 2.99 | -5.97% | 8,346 |
| May 29, 2025 | 3.11 | 3.25 | 2.75 | 3.18 | 3.18 | -0.93% | 14,249 |
| May 28, 2025 | 3.30 | 3.35 | 2.18 | 3.21 | 3.21 | -2.79% | 150,608 |
| May 27, 2025 | 3.30 | 3.44 | 3.24 | 3.30 | 3.30 | -0.54% | 11,677 |
| May 23, 2025 | 3.42 | 3.42 | 3.31 | 3.32 | 3.32 | -5.84% | 4,112 |
| May 22, 2025 | 3.55 | 3.55 | 3.39 | 3.53 | 3.53 | -1.51% | 5,733 |
| May 21, 2025 | 3.41 | 3.80 | 3.36 | 3.58 | 3.58 | 3.41% | 5,641 |
| May 20, 2025 | 3.60 | 3.63 | 3.38 | 3.46 | 3.46 | -3.83% | 11,552 |
| May 19, 2025 | 3.46 | 3.68 | 3.41 | 3.60 | 3.60 | 3.75% | 18,407 |
| May 16, 2025 | 3.38 | 3.49 | 3.38 | 3.47 | 3.47 | 3.09% | 6,387 |