Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
3.890
-0.030 (-0.77%)
At close: Jun 29, 2026, 4:00 PM EDT
3.890
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:01 PM EDT
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.78 | 2.85 | 2.71 | 2.78 | 2.78 | 0.72% | 1,501,382 |
| May 11, 2026 | 2.80 | 2.90 | 2.68 | 2.76 | 2.76 | 0.73% | 4,990,595 |
| May 8, 2026 | 2.72 | 2.94 | 2.67 | 2.74 | 2.74 | 2.24% | 1,337,391 |
| May 7, 2026 | 2.70 | 2.75 | 2.67 | 2.68 | 2.68 | 0.37% | 250,701 |
| May 6, 2026 | 2.65 | 2.75 | 2.58 | 2.67 | 2.67 | 1.14% | 550,927 |
| May 5, 2026 | 2.59 | 2.74 | 2.51 | 2.64 | 2.64 | 1.93% | 625,097 |
| May 4, 2026 | 2.52 | 2.68 | 2.52 | 2.59 | 2.59 | 1.17% | 713,922 |
| May 1, 2026 | 2.38 | 2.56 | 2.38 | 2.56 | 2.56 | 4.49% | 683,978 |
| Apr 30, 2026 | 2.40 | 2.49 | 2.35 | 2.45 | 2.45 | 2.51% | 1,895,160 |
| Apr 29, 2026 | 2.43 | 2.45 | 2.35 | 2.39 | 2.39 | -1.24% | 6,146,098 |
| Apr 28, 2026 | 2.34 | 2.45 | 2.32 | 2.42 | 2.42 | 4.76% | 3,493,025 |
| Apr 27, 2026 | 2.26 | 2.32 | 2.21 | 2.31 | 2.31 | 1.76% | 542,765 |
| Apr 24, 2026 | 2.24 | 2.29 | 2.19 | 2.27 | 2.27 | 1.34% | 1,195,943 |
| Apr 23, 2026 | 2.20 | 2.29 | 2.13 | 2.24 | 2.24 | 3.23% | 3,588,890 |
| Apr 22, 2026 | 2.17 | 2.24 | 2.11 | 2.17 | 2.17 | - | 1,511,860 |
| Apr 21, 2026 | 2.23 | 2.33 | 2.05 | 2.17 | 2.17 | - | 3,816,222 |
| Apr 20, 2026 | 2.19 | 2.45 | 2.13 | 2.17 | 2.17 | 2.60% | 1,604,908 |
| Apr 17, 2026 | 1.98 | 2.14 | 1.98 | 2.12 | 2.12 | 2.46% | 742,035 |
| Apr 16, 2026 | 1.96 | 2.08 | 1.95 | 2.06 | 2.06 | 8.08% | 141,053 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 1,273 |
| Apr 13, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - | 29,355 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 15,330 |
| Apr 9, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.26% | 17,949 |
| Apr 8, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | - | 1,748 |
| Apr 7, 2026 | 1.95 | 2.00 | 1.92 | 1.95 | 1.95 | 4.57% | 34,716 |
| Apr 6, 2026 | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | -7.00% | 14,429 |
| Apr 2, 2026 | 1.87 | 2.05 | 1.84 | 2.00 | 2.00 | 6.95% | 13,549 |
| Apr 1, 2026 | 1.91 | 1.93 | 1.77 | 1.87 | 1.87 | 3.89% | 14,278 |
| Mar 31, 2026 | 1.99 | 2.00 | 1.50 | 1.80 | 1.80 | -18.18% | 93,588 |
| Mar 30, 2026 | 2.26 | 2.35 | 2.20 | 2.20 | 2.20 | -0.90% | 8,440 |
| Mar 27, 2026 | 2.10 | 2.24 | 2.06 | 2.22 | 2.22 | 10.45% | 5,917 |
| Mar 26, 2026 | 2.11 | 2.38 | 2.00 | 2.01 | 2.01 | 5.79% | 63,007 |
| Mar 25, 2026 | 2.45 | 2.82 | 1.90 | 1.90 | 1.90 | -19.32% | 35,098 |
| Mar 24, 2026 | 2.08 | 2.79 | 2.08 | 2.36 | 2.36 | 8.03% | 7,800 |
| Mar 20, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 8.46% | 3,805 |
| Mar 19, 2026 | 2.27 | 2.27 | 2.00 | 2.01 | 2.01 | -9.05% | 3,633 |
| Mar 18, 2026 | 2.31 | 2.35 | 2.21 | 2.21 | 2.21 | 0.45% | 5,205 |
| Mar 17, 2026 | 2.30 | 2.42 | 2.06 | 2.20 | 2.20 | 0.46% | 6,323 |
| Mar 16, 2026 | 2.02 | 2.22 | 2.00 | 2.19 | 2.19 | 4.29% | 6,080 |
| Mar 13, 2026 | 1.92 | 2.10 | 1.92 | 2.10 | 2.10 | 1.44% | 3,539 |
| Mar 12, 2026 | 2.11 | 2.15 | 2.02 | 2.07 | 2.07 | 2.99% | 7,140 |
| Mar 11, 2026 | 2.15 | 2.20 | 1.92 | 2.01 | 2.01 | -8.64% | 11,420 |
| Mar 10, 2026 | 2.26 | 2.26 | 2.04 | 2.20 | 2.20 | -2.00% | 4,285 |
| Mar 9, 2026 | 2.21 | 2.40 | 2.10 | 2.25 | 2.25 | -3.65% | 6,215 |
| Mar 6, 2026 | 2.50 | 2.54 | 2.33 | 2.33 | 2.33 | -8.63% | 6,634 |
| Mar 5, 2026 | 2.95 | 3.05 | 2.27 | 2.55 | 2.55 | -9.89% | 20,771 |
| Mar 4, 2026 | 2.70 | 3.06 | 2.70 | 2.83 | 2.83 | -0.64% | 2,921 |
| Mar 3, 2026 | 3.00 | 3.13 | 2.61 | 2.85 | 2.85 | -9.58% | 16,614 |
| Mar 2, 2026 | 3.04 | 3.59 | 3.04 | 3.15 | 3.15 | -3.67% | 10,147 |
| Feb 27, 2026 | 2.80 | 3.35 | 2.72 | 3.27 | 3.27 | 11.22% | 120,722 |
| Feb 25, 2026 | 2.74 | 2.94 | 2.73 | 2.94 | 2.94 | 10.11% | 8,983 |
| Feb 24, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -5.32% | 530 |
| Feb 23, 2026 | 2.66 | 2.82 | 2.56 | 2.82 | 2.82 | 10.16% | 5,451 |
| Feb 20, 2026 | 2.79 | 2.79 | 2.56 | 2.56 | 2.56 | -2.66% | 3,642 |
| Feb 19, 2026 | 2.61 | 3.06 | 2.54 | 2.63 | 2.63 | -6.74% | 21,337 |
| Feb 18, 2026 | 2.60 | 2.83 | 2.52 | 2.82 | 2.82 | -2.42% | 1,969 |
| Feb 17, 2026 | 3.00 | 3.18 | 2.53 | 2.89 | 2.89 | -3.67% | 13,412 |
| Feb 13, 2026 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | -6.83% | 3,484 |
| Feb 11, 2026 | 3.04 | 3.22 | 3.01 | 3.22 | 3.22 | -0.92% | 2,647 |
| Feb 10, 2026 | 3.10 | 3.25 | 3.08 | 3.25 | 3.25 | 1.56% | 1,514 |
| Feb 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 826 |
| Feb 6, 2026 | 3.33 | 3.40 | 2.97 | 3.20 | 3.20 | -3.03% | 4,765 |
| Feb 4, 2026 | 3.42 | 3.42 | 3.00 | 3.30 | 3.30 | 1.22% | 9,615 |
| Feb 3, 2026 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -8.43% | 1,350 |
| Feb 2, 2026 | 3.25 | 3.56 | 3.25 | 3.56 | 3.56 | 9.54% | 2,421 |
| Jan 30, 2026 | 3.19 | 3.55 | 3.19 | 3.25 | 3.25 | -1.22% | 1,507 |
| Jan 29, 2026 | 3.01 | 3.31 | 2.93 | 3.29 | 3.29 | 5.79% | 20,986 |
| Jan 28, 2026 | 3.10 | 3.20 | 2.95 | 3.11 | 3.11 | 3.67% | 3,713 |