SIMPPLE Ltd. Ordinary Sha... (SPPL)
NASDAQ: SPPL
· Real-Time Price · USD
3.09
-0.08 (-2.52%)
At close: Aug 27, 2025, 10:18 AM
SPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | -1.25% | 1,189 |
| 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 |
| 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 |