Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
1.810
-0.010 (-0.55%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Simpple Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.80 | 1.87 | 1.65 | 1.81 | 1.81 | -0.55% | 134,502 |
| Sep 3, 2026 | 1.92 | 1.95 | 1.80 | 1.82 | 1.82 | -7.61% | 96,063 |
| Sep 2, 2026 | 2.07 | 2.30 | 1.85 | 1.97 | 1.97 | -1.99% | 114,070 |
| Sep 1, 2026 | 2.01 | 2.13 | 2.01 | 2.01 | 2.01 | 0.50% | 18,659 |
| Aug 31, 2026 | 2.09 | 2.19 | 1.99 | 2.00 | 2.00 | -4.31% | 99,434 |
| Aug 28, 2026 | 2.08 | 2.16 | 2.05 | 2.09 | 2.09 | -2.34% | 196,110 |
| Aug 27, 2026 | 2.08 | 2.15 | 2.05 | 2.14 | 2.14 | 0.47% | 108,158 |
| Aug 26, 2026 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -4.05% | 100,536 |
| Aug 25, 2026 | 2.28 | 2.37 | 2.05 | 2.22 | 2.22 | -2.63% | 237,844 |
| Aug 24, 2026 | 2.27 | 2.37 | 2.20 | 2.28 | 2.28 | 5.07% | 139,677 |
| Aug 21, 2026 | 2.30 | 2.34 | 2.16 | 2.17 | 2.17 | -1.81% | 34,518 |
| Aug 20, 2026 | 2.36 | 2.51 | 2.21 | 2.21 | 2.21 | 0.45% | 115,769 |
| Aug 19, 2026 | 2.33 | 2.37 | 2.20 | 2.20 | 2.20 | -6.78% | 161,116 |
| Aug 18, 2026 | 2.36 | 2.48 | 2.26 | 2.36 | 2.36 | - | 229,323 |
| Aug 17, 2026 | 2.30 | 2.43 | 2.30 | 2.36 | 2.36 | 0.38% | 162,056 |
| Aug 14, 2026 | 2.49 | 2.50 | 2.19 | 2.35 | 2.35 | -2.45% | 247,787 |
| Aug 13, 2026 | 2.41 | 2.59 | 2.15 | 2.41 | 2.41 | - | 331,772 |
| Aug 12, 2026 | 2.29 | 2.41 | 2.20 | 2.41 | 2.41 | 3.88% | 29,721 |
| Aug 11, 2026 | 2.31 | 2.40 | 2.25 | 2.32 | 2.32 | -2.52% | 51,316 |
| Aug 10, 2026 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -6.30% | 10,650 |
| Aug 7, 2026 | 2.30 | 2.56 | 2.12 | 2.54 | 2.54 | 8.55% | 34,851 |
| Aug 6, 2026 | 2.08 | 2.39 | 1.89 | 2.34 | 2.34 | 15.84% | 63,700 |
| Aug 5, 2026 | 3.28 | 3.28 | 1.65 | 2.02 | 2.02 | -42.78% | 540,717 |
| Aug 4, 2026 | 3.50 | 3.55 | 3.49 | 3.53 | 3.53 | -2.22% | 5,488 |
| Aug 3, 2026 | 3.45 | 3.62 | 3.41 | 3.61 | 3.61 | 4.03% | 37,493 |
| Jul 31, 2026 | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | 4.52% | 56,402 |
| Jul 30, 2026 | 3.32 | 3.35 | 3.31 | 3.32 | 3.32 | - | 3,657 |
| Jul 29, 2026 | 3.29 | 3.53 | 3.21 | 3.32 | 3.32 | 4.83% | 38,323 |
| Jul 28, 2026 | 3.15 | 3.28 | 2.97 | 3.17 | 3.17 | -2.85% | 10,975 |
| Jul 27, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.49% | 4,018 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.13 | 3.15 | 3.15 | -4.83% | 6,295 |
| Jul 23, 2026 | 3.45 | 3.50 | 3.20 | 3.31 | 3.31 | -0.60% | 29,546 |
| Jul 22, 2026 | 3.34 | 3.34 | 3.25 | 3.33 | 3.33 | - | 3,326 |
| Jul 21, 2026 | 3.32 | 3.65 | 3.20 | 3.33 | 3.33 | -1.48% | 352,074 |
| Jul 20, 2026 | 3.22 | 3.39 | 3.19 | 3.38 | 3.38 | 5.96% | 9,692 |
| Jul 17, 2026 | 3.16 | 3.61 | 3.16 | 3.19 | 3.19 | -0.93% | 76,926 |
| Jul 16, 2026 | 3.36 | 3.38 | 3.22 | 3.22 | 3.22 | -4.45% | 1,318 |
| Jul 15, 2026 | 3.32 | 3.38 | 3.13 | 3.37 | 3.37 | 1.51% | 102,213 |
| Jul 14, 2026 | 3.48 | 3.58 | 3.32 | 3.32 | 3.32 | -5.14% | 21,253 |
| Jul 13, 2026 | 3.63 | 3.65 | 3.50 | 3.50 | 3.50 | -3.85% | 8,421 |
| Jul 10, 2026 | 3.65 | 3.69 | 3.56 | 3.64 | 3.64 | 1.11% | 8,238 |
| Jul 9, 2026 | 3.59 | 3.60 | 3.48 | 3.60 | 3.60 | -1.10% | 58,749 |
| Jul 8, 2026 | 3.38 | 3.65 | 3.34 | 3.64 | 3.64 | 7.69% | 88,749 |
| Jul 7, 2026 | 3.66 | 3.70 | 3.38 | 3.38 | 3.38 | -5.85% | 106,978 |
| Jul 6, 2026 | 3.48 | 3.66 | 3.48 | 3.59 | 3.59 | 3.16% | 46,903 |
| Jul 2, 2026 | 3.77 | 3.79 | 3.39 | 3.48 | 3.48 | -6.70% | 141,755 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.71 | 3.73 | 3.73 | -4.11% | 69,270 |
| Jun 30, 2026 | 3.91 | 4.00 | 3.85 | 3.89 | 3.89 | - | 1,219,763 |
| Jun 29, 2026 | 3.92 | 3.98 | 3.83 | 3.89 | 3.89 | -0.77% | 2,220,769 |
| Jun 26, 2026 | 3.75 | 4.20 | 3.70 | 3.92 | 3.92 | 3.16% | 874,124 |