Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
3.150
-0.160 (-4.83%)
At close: Jul 24, 2026, 4:00 PM EDT
3.135
-0.015 (-0.48%)
After-hours: Jul 24, 2026, 4:10 PM EDT
Simpple Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 3,224 |
| 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% | 76,925 |
| Jul 16, 2026 | 3.36 | 3.38 | 3.22 | 3.22 | 3.22 | -4.45% | 1,311 |
| Jul 15, 2026 | 3.32 | 3.38 | 3.13 | 3.37 | 3.37 | 1.51% | 101,095 |
| 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% | 105,360 |
| Jul 6, 2026 | 3.48 | 3.66 | 3.48 | 3.59 | 3.59 | 3.16% | 46,901 |
| Jul 2, 2026 | 3.77 | 3.79 | 3.39 | 3.48 | 3.48 | -6.70% | 141,736 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.71 | 3.73 | 3.73 | -4.11% | 69,255 |
| Jun 30, 2026 | 3.91 | 4.00 | 3.85 | 3.89 | 3.89 | - | 1,214,549 |
| Jun 29, 2026 | 3.92 | 3.98 | 3.83 | 3.89 | 3.89 | -0.77% | 2,220,651 |
| Jun 26, 2026 | 3.75 | 4.20 | 3.70 | 3.92 | 3.92 | 3.16% | 868,515 |
| Jun 25, 2026 | 3.79 | 3.86 | 3.61 | 3.80 | 3.80 | 2.15% | 385,721 |
| Jun 24, 2026 | 3.85 | 3.89 | 3.72 | 3.72 | 3.72 | -2.87% | 426,847 |
| Jun 23, 2026 | 3.69 | 3.88 | 3.69 | 3.83 | 3.83 | 2.41% | 464,574 |
| Jun 22, 2026 | 3.59 | 3.94 | 3.59 | 3.74 | 3.74 | 1.91% | 1,061,626 |
| Jun 18, 2026 | 3.63 | 3.70 | 3.57 | 3.67 | 3.67 | 1.38% | 541,299 |
| Jun 17, 2026 | 3.56 | 3.68 | 3.55 | 3.62 | 3.62 | 1.97% | 1,227,616 |
| Jun 16, 2026 | 3.54 | 3.70 | 3.50 | 3.55 | 3.55 | - | 4,578,977 |
| Jun 15, 2026 | 3.54 | 3.77 | 3.50 | 3.55 | 3.55 | 0.57% | 2,518,624 |
| Jun 12, 2026 | 3.76 | 3.76 | 3.45 | 3.53 | 3.53 | -5.87% | 696,582 |
| Jun 11, 2026 | 3.77 | 3.85 | 3.75 | 3.75 | 3.75 | -1.06% | 1,714,782 |
| Jun 10, 2026 | 3.75 | 3.80 | 3.71 | 3.79 | 3.79 | 1.07% | 402,865 |
| Jun 9, 2026 | 3.72 | 3.83 | 3.67 | 3.75 | 3.75 | -0.27% | 2,760,256 |
| Jun 8, 2026 | 3.78 | 3.82 | 3.69 | 3.76 | 3.76 | -0.53% | 2,513,266 |
| Jun 5, 2026 | 3.73 | 3.95 | 3.62 | 3.78 | 3.78 | 2.16% | 2,870,088 |
| Jun 4, 2026 | 3.70 | 4.00 | 3.67 | 3.70 | 3.70 | -2.12% | 2,896,161 |
| Jun 3, 2026 | 3.70 | 4.00 | 3.66 | 3.78 | 3.78 | -3.08% | 1,757,426 |
| Jun 2, 2026 | 3.65 | 3.97 | 3.55 | 3.90 | 3.90 | 8.64% | 8,019,592 |
| Jun 1, 2026 | 3.65 | 3.74 | 3.20 | 3.59 | 3.59 | - | 681,555 |
| May 29, 2026 | 2.56 | 3.71 | 2.55 | 3.59 | 3.59 | 35.47% | 643,154 |
| May 28, 2026 | 2.45 | 2.66 | 2.45 | 2.65 | 2.65 | 3.43% | 127,640 |
| May 27, 2026 | 2.60 | 2.60 | 2.54 | 2.56 | 2.56 | -0.31% | 65,830 |
| May 26, 2026 | 2.60 | 2.75 | 2.55 | 2.57 | 2.57 | -1.91% | 45,744 |
| May 22, 2026 | 2.79 | 2.80 | 2.56 | 2.62 | 2.62 | -6.43% | 643,700 |
| May 21, 2026 | 2.92 | 3.00 | 2.79 | 2.80 | 2.80 | -4.44% | 2,400,962 |
| May 20, 2026 | 2.86 | 2.95 | 2.76 | 2.93 | 2.93 | 3.17% | 698,058 |
| May 19, 2026 | 2.93 | 2.94 | 2.84 | 2.84 | 2.84 | - | 6,923,301 |
| May 18, 2026 | 2.87 | 2.92 | 2.80 | 2.84 | 2.84 | -1.05% | 938,344 |
| May 15, 2026 | 2.80 | 2.89 | 2.76 | 2.87 | 2.87 | 2.50% | 207,880 |
| May 14, 2026 | 2.76 | 2.82 | 2.71 | 2.80 | 2.80 | 1.08% | 711,774 |
| May 13, 2026 | 2.80 | 2.84 | 2.75 | 2.77 | 2.77 | -0.36% | 537,918 |