SIMPPLE Ltd. Ordinary Sha... (SPPL)
NASDAQ: SPPL
· Real-Time Price · USD
3.06
-0.05 (-1.61%)
At close: Sep 08, 2025, 3:59 PM
3.10
1.31%
After-hours: Sep 08, 2025, 04:48 PM EDT
SPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.07 | 3.11 | 3.00 | 3.05 | 3.05 | -1.93% | 7,376 |
| Sep 5, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.96% | 4,942 |
| Sep 4, 2025 | 3.02 | 3.20 | 3.00 | 3.14 | 3.14 | 3.63% | 19,713 |
| Sep 3, 2025 | 3.05 | 3.10 | 3.00 | 3.03 | 3.03 | -0.66% | 5,515 |
| Sep 2, 2025 | 3.00 | 3.05 | 2.97 | 3.05 | 3.05 | -2.87% | 17,019 |
| Aug 29, 2025 | 3.13 | 3.23 | 3.01 | 3.14 | 3.14 | -1.57% | 22,001 |
| Aug 28, 2025 | 3.04 | 3.35 | 3.04 | 3.19 | 3.19 | 2.90% | 29,249 |
| Aug 27, 2025 | 3.17 | 3.18 | 2.95 | 3.10 | 3.10 | -2.21% | 22,800 |
| Aug 26, 2025 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | -1.25% | 1,200 |
| Aug 25, 2025 | 3.12 | 3.21 | 3.07 | 3.21 | 3.21 | 0.63% | 5,325 |
| Aug 22, 2025 | 3.06 | 3.40 | 3.01 | 3.19 | 3.19 | 4.25% | 10,900 |
| Aug 21, 2025 | 3.08 | 3.10 | 2.91 | 3.06 | 3.06 | -1.29% | 4,200 |
| Aug 20, 2025 | 3.13 | 3.13 | 3.03 | 3.10 | 3.10 | -0.96% | 4,233 |
| Aug 19, 2025 | 3.30 | 3.40 | 3.13 | 3.13 | 3.13 | -6.57% | 63,618 |
| Aug 18, 2025 | 3.39 | 3.50 | 3.30 | 3.35 | 3.35 | -0.89% | 9,402 |
| Aug 15, 2025 | 2.98 | 3.70 | 2.98 | 3.38 | 3.38 | 14.97% | 94,564 |
| Aug 14, 2025 | 3.05 | 3.05 | 2.86 | 2.94 | 2.94 | -1.34% | 5,400 |
| Aug 13, 2025 | 2.85 | 3.00 | 2.75 | 2.98 | 2.98 | 4.56% | 2,396 |
| Aug 12, 2025 | 2.91 | 2.93 | 2.71 | 2.85 | 2.85 | -5.00% | 7,413 |
| Aug 11, 2025 | 2.75 | 3.00 | 2.71 | 3.00 | 3.00 | 8.70% | 16,900 |