Skip to main content
logo
Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
2.620
-0.180 (-6.43%)
At close: May 22, 2026, 4:00 PM EDT
2.570
-0.050 (-1.91%)
After-hours: May 22, 2026, 7:23 PM EDT

Simpple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.792.802.562.622.62-6.43%643,414
May 21, 20262.923.002.792.802.80-4.44%2,400,238
May 20, 20262.862.952.762.932.933.17%697,348
May 19, 20262.932.942.842.842.84-6,922,882
May 18, 20262.872.922.802.842.84-1.05%918,760
May 15, 20262.802.892.762.872.872.50%207,880
May 14, 20262.762.822.712.802.801.08%711,774
May 13, 20262.802.842.752.772.77-0.36%537,918
May 12, 20262.782.852.712.782.780.72%1,501,382
May 11, 20262.802.902.682.762.760.73%4,990,595
May 8, 20262.722.942.672.742.742.24%1,337,391
May 7, 20262.702.752.672.682.680.37%250,701
May 6, 20262.652.752.582.672.671.14%550,927
May 5, 20262.592.742.512.642.641.93%625,097
May 4, 20262.522.682.522.592.591.17%713,922
May 1, 20262.382.562.382.562.564.49%683,978
Apr 30, 20262.402.492.352.452.452.51%1,895,160
Apr 29, 20262.432.452.352.392.39-1.24%6,146,098
Apr 28, 20262.342.452.322.422.424.76%3,493,025
Apr 27, 20262.262.322.212.312.311.76%542,765
Apr 24, 20262.242.292.192.272.271.34%1,195,943
Apr 23, 20262.202.292.132.242.243.23%3,588,890
Apr 22, 20262.172.242.112.172.17-1,511,860
Apr 21, 20262.232.332.052.172.17-3,816,222
Apr 20, 20262.192.452.132.172.172.60%1,604,908
Apr 17, 20261.982.141.982.122.122.46%742,035
Apr 16, 20261.962.081.952.062.068.08%141,053
Apr 14, 20261.951.951.911.911.91-2.05%1,273
Apr 13, 20261.901.951.901.951.95-29,355
Apr 10, 20261.951.951.941.951.950.52%15,330
Apr 9, 20261.941.951.941.941.94-0.26%17,949
Apr 8, 20262.002.001.951.951.95-1,748
Apr 7, 20261.952.001.921.951.954.57%34,716
Apr 6, 20262.042.041.861.861.86-7.00%14,429
Apr 2, 20261.872.051.842.002.006.95%13,549
Apr 1, 20261.911.931.771.871.873.89%14,278
Mar 31, 20261.992.001.501.801.80-18.18%93,588
Mar 30, 20262.262.352.202.202.20-0.90%8,440
Mar 27, 20262.102.242.062.222.2210.45%5,917
Mar 26, 20262.112.382.002.012.015.79%63,007
Mar 25, 20262.452.821.901.901.90-19.32%35,098
Mar 24, 20262.082.792.082.362.368.03%7,800
Mar 20, 20262.002.182.002.182.188.46%3,805
Mar 19, 20262.272.272.002.012.01-9.05%3,633
Mar 18, 20262.312.352.212.212.210.45%5,205
Mar 17, 20262.302.422.062.202.200.46%6,323
Mar 16, 20262.022.222.002.192.194.29%6,080
Mar 13, 20261.922.101.922.102.101.44%3,539
Mar 12, 20262.112.152.022.072.072.99%7,140
Mar 11, 20262.152.201.922.012.01-8.64%11,420