Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
2.780
+0.156 (5.95%)
At close: Jun 27, 2025, 4:00 PM
2.778
-0.002 (-0.09%)
After-hours: Jun 27, 2025, 5:18 PM EDT
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.60 | 2.79 | 2.60 | 3.13 | - | 19.28% | 6,183 |
| 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 |
| May 15, 2025 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -2.43% | 1,105 |
| May 14, 2025 | 3.43 | 3.45 | 3.21 | 3.45 | 3.45 | - | 7,102 |
| May 13, 2025 | 3.39 | 3.50 | 3.20 | 3.45 | 3.45 | 1.77% | 12,149 |
| May 12, 2025 | 3.34 | 3.51 | 3.33 | 3.39 | 3.39 | 2.42% | 9,948 |
| May 9, 2025 | 3.20 | 3.35 | 3.16 | 3.31 | 3.31 | 3.44% | 33,057 |
| May 8, 2025 | 3.02 | 3.30 | 3.01 | 3.20 | 3.20 | 7.02% | 6,426 |
| May 7, 2025 | 3.00 | 3.08 | 2.96 | 2.99 | 2.99 | -4.47% | 7,503 |
| May 6, 2025 | 3.41 | 3.41 | 3.11 | 3.13 | 3.13 | -8.21% | 11,791 |
| May 5, 2025 | 3.58 | 3.58 | 3.33 | 3.41 | 3.41 | -6.58% | 9,949 |
| May 2, 2025 | 3.72 | 3.84 | 3.55 | 3.65 | 3.65 | -0.54% | 16,836 |
| May 1, 2025 | 3.73 | 3.89 | 3.65 | 3.67 | 3.67 | -1.61% | 15,566 |
| Apr 30, 2025 | 4.00 | 4.00 | 3.70 | 3.73 | 3.73 | -6.87% | 39,927 |
| Apr 29, 2025 | 3.85 | 4.06 | 3.85 | 4.01 | 4.01 | 2.43% | 5,837 |
| Apr 28, 2025 | 3.83 | 4.10 | 3.80 | 3.91 | 3.91 | -3.15% | 17,986 |
| Apr 25, 2025 | 3.42 | 4.21 | 3.42 | 4.04 | 4.04 | 15.51% | 87,505 |
| Apr 24, 2025 | 3.30 | 3.57 | 3.25 | 3.50 | 3.50 | 5.91% | 22,971 |
| Apr 23, 2025 | 3.45 | 3.61 | 3.25 | 3.30 | 3.30 | 0.30% | 22,921 |
| Apr 22, 2025 | 3.52 | 3.71 | 3.12 | 3.29 | 3.29 | -5.46% | 36,287 |
| Apr 21, 2025 | 3.49 | 3.52 | 3.43 | 3.48 | 3.48 | - | 10,622 |
| Apr 17, 2025 | 3.36 | 3.70 | 3.34 | 3.48 | 3.48 | 4.19% | 20,722 |
| Apr 16, 2025 | 3.58 | 3.58 | 3.32 | 3.34 | 3.34 | -2.05% | 5,323 |