SIMPPLE Ltd. Ordinary Sha... (SPPL)
NASDAQ: SPPL
· Real-Time Price · USD
3.34
0.40 (13.61%)
At close: Aug 15, 2025, 3:59 PM
3.40
1.80%
After-hours: Aug 15, 2025, 06:21 PM EDT
SPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.05 | 3.05 | 2.86 | 2.94 | 2.94 | -1.34% | 5,284 |
| 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 |
| Aug 8, 2025 | 2.87 | 2.91 | 2.76 | 2.76 | 2.76 | -2.47% | 4,514 |
| Aug 7, 2025 | 2.86 | 3.07 | 2.82 | 2.83 | 2.83 | -1.05% | 7,700 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.76 | 2.86 | 2.86 | -3.05% | 13,033 |
| Aug 5, 2025 | 2.69 | 3.10 | 2.69 | 2.95 | 2.95 | -5.45% | 28,100 |
| Aug 4, 2025 | 2.82 | 3.12 | 2.66 | 3.12 | 3.12 | 11.03% | 22,200 |
| Aug 1, 2025 | 2.95 | 2.95 | 2.50 | 2.81 | 2.81 | -4.75% | 13,207 |
| Jul 31, 2025 | 3.28 | 3.32 | 2.94 | 2.95 | 2.95 | -13.74% | 17,800 |
| Jul 30, 2025 | 3.35 | 3.42 | 3.15 | 3.42 | 3.42 | 3.01% | 27,600 |
| Jul 29, 2025 | 3.41 | 3.52 | 3.16 | 3.32 | 3.32 | -3.21% | 23,717 |
| Jul 28, 2025 | 3.32 | 3.49 | 3.31 | 3.43 | 3.43 | -2.00% | 26,700 |
| Jul 25, 2025 | 3.60 | 4.11 | 3.40 | 3.50 | 3.50 | 11.46% | 289,672 |
| Jul 24, 2025 | 3.27 | 3.38 | 3.14 | 3.14 | 3.14 | -3.38% | 8,300 |
| Jul 23, 2025 | 3.17 | 3.25 | 3.12 | 3.25 | 3.25 | -0.61% | 13,801 |
| Jul 22, 2025 | 3.45 | 3.45 | 3.12 | 3.27 | 3.27 | 0.93% | 1,334 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.17 | 3.24 | 3.24 | -4.42% | 15,006 |
| Jul 18, 2025 | 3.50 | 3.53 | 3.22 | 3.39 | 3.39 | -3.97% | 27,643 |