Dark

SPPL
SIMPPLE LTD.
stock NASDAQ

At Close

Aug 31, 2026 3:59:30 PM EDT

2.19USD+4.785%(+0.10)99,409

1.70Bid 2.46Ask 0.76Spread

Pre-market

Aug 31, 2026 9:26:30 AM EDT

2.08USD-0.478%(-0.01)100

After-hours

Aug 31, 2026 4:00:30 PM EDT

2.00USD-8.676%(-0.19)130

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	2.190000	2.1900	2.190000	2.1900	+4.785%	99,409	0.000%
2026-08-28	2.080000	2.1600	2.050100	2.0900	-2.336%	196,110	+4.785%
2026-08-27	2.080000	2.1500	2.050000	2.1400	+0.469%	108,159	+2.336%
2026-08-26	2.220000	2.2200	2.130000	2.1300	-4.054%	100,537	+2.817%
2026-08-25	2.280000	2.3700	2.050000	2.2200	-2.632%	237,845	-1.351%
2026-08-24	2.270000	2.3700	2.195000	2.2800	+5.069%	139,677	-3.947%
2026-08-21	2.300000	2.3400	2.155000	2.1700	-1.810%	34,518	+0.922%
2026-08-20	2.360000	2.5100	2.210000	2.2100	+0.455%	115,769	-0.905%
2026-08-19	2.330000	2.3688	2.200000	2.2000	-6.780%	161,117	-0.455%
2026-08-18	2.360000	2.4750	2.260100	2.3600	0.000%	229,324	-7.203%
2026-08-17	2.300000	2.4300	2.300000	2.3600	+0.383%	162,056	-7.203%
2026-08-14	2.490000	2.5000	2.190000	2.3510	-2.448%	247,787	-6.848%
2026-08-13	2.410000	2.5900	2.145000	2.4100	0.000%	331,773	-9.129%
2026-08-12	2.290000	2.4100	2.200000	2.4100	+3.879%	29,721	-9.129%
2026-08-11	2.310000	2.4000	2.250000	2.3200	-2.521%	51,316	-5.603%
2026-08-10	2.475000	2.4800	2.340000	2.3800	-6.299%	10,650	-7.983%
2026-08-07	2.300000	2.5600	2.120800	2.5400	+8.547%	34,852	-13.780%
2026-08-06	2.080000	2.3900	1.889000	2.3400	+15.842%	63,700	-6.410%
2026-08-05	3.275000	3.2750	1.650000	2.0200	-42.776%	540,717	+8.416%
2026-08-04	3.500000	3.5500	3.490000	3.5300	-2.216%	5,488	-37.960%
2026-08-03	3.450000	3.6200	3.410000	3.6100	+4.035%	37,493	-39.335%
2026-07-31	3.310000	3.4700	3.310000	3.4700	+4.518%	56,402	-36.888%
2026-07-30	3.320000	3.3519	3.310000	3.3200	0.000%	3,657	-34.036%
2026-07-29	3.290000	3.5300	3.210000	3.3200	+4.831%	38,323	-34.036%
2026-07-28	3.150000	3.2800	2.970000	3.1670	-2.853%	10,975	-30.849%
2026-07-27	3.150000	3.2600	3.150000	3.2600	+3.492%	4,018	-32.822%
2026-07-24	3.260000	3.3000	3.130000	3.1500	-4.834%	6,296	-30.476%
2026-07-23	3.450000	3.5000	3.200100	3.3100	-0.601%	29,547	-33.837%
2026-07-22	3.340000	3.3400	3.250000	3.3300	0.000%	3,326	-34.234%
2026-07-21	3.320000	3.6500	3.200000	3.3300	-1.479%	352,075	-34.234%
2026-07-20	3.220000	3.3900	3.192000	3.3800	+5.956%	9,693	-35.207%
2026-07-17	3.160000	3.6100	3.160000	3.1900	-0.932%	76,926	-31.348%
2026-07-16	3.360000	3.3800	3.220000	3.2200	-4.451%	1,318	-31.988%
2026-07-15	3.320000	3.3800	3.130000	3.3700	+1.506%	102,213	-35.015%
2026-07-14	3.480000	3.5750	3.320000	3.3200	-5.143%	20,897	-34.036%
2026-07-13	3.630000	3.6500	3.500000	3.5000	-3.846%	8,421	-37.429%
2026-07-10	3.645000	3.6900	3.560000	3.6400	+1.111%	8,238	-39.835%
2026-07-09	3.590000	3.6000	3.475000	3.6000	-1.099%	58,749	-39.167%
2026-07-08	3.380000	3.6500	3.340000	3.6400	+7.692%	88,749	-39.835%
2026-07-07	3.660000	3.7000	3.380000	3.3800	-5.850%	106,978	-35.207%
2026-07-06	3.480000	3.6600	3.480000	3.5900	+3.161%	46,904	-38.997%
2026-07-02	3.770000	3.7900	3.390000	3.4800	-6.702%	141,755	-37.069%
2026-07-01	3.900000	3.9000	3.710000	3.7300	-4.113%	69,271	-41.287%
2026-06-30	3.910000	4.0000	3.850000	3.8900	0.000%	1,219,763	-43.702%
2026-06-29	3.920000	3.9800	3.830000	3.8900	-0.765%	2,220,769	-43.702%
2026-06-26	3.750000	4.2000	3.700000	3.9200	+3.158%	874,124	-44.133%
2026-06-25	3.790000	3.8600	3.610000	3.8000	+2.151%	385,730	-42.368%
2026-06-24	3.850000	3.8900	3.720000	3.7200	-2.872%	427,940	-41.129%
2026-06-23	3.690000	3.8800	3.690000	3.8300	+2.406%	465,734	-42.820%
2026-06-22	3.590000	3.9400	3.590000	3.7400	+1.907%	1,062,033	-41.444%
2026-06-18	3.630000	3.7000	3.570000	3.6700	+1.381%	541,303	-40.327%
2026-06-17	3.560000	3.6800	3.550000	3.6200	+1.972%	1,227,616	-39.503%
2026-06-16	3.540000	3.7000	3.500000	3.5500	0.000%	4,578,978	-38.310%
2026-06-15	3.540000	3.7700	3.500000	3.5500	+0.567%	2,518,625	-38.310%
2026-06-12	3.760000	3.7600	3.450000	3.5300	-5.867%	696,583	-37.960%
2026-06-11	3.770000	3.8500	3.750000	3.7500	-1.055%	1,714,782	-41.600%
2026-06-10	3.750000	3.7950	3.710100	3.7900	+1.067%	402,866	-42.216%
2026-06-09	3.720000	3.8300	3.665000	3.7500	-0.266%	2,760,257	-41.600%
2026-06-08	3.780000	3.8200	3.690000	3.7600	-0.529%	2,513,267	-41.755%
2026-06-05	3.730000	3.9499	3.620000	3.7800	+2.162%	2,870,089	-42.063%
2026-06-04	3.700000	4.0000	3.670000	3.7000	-2.116%	2,896,161	-40.811%
2026-06-03	3.700000	4.0000	3.660000	3.7800	-3.077%	1,757,426	-42.063%
2026-06-02	3.650000	3.9700	3.550000	3.9000	+8.635%	8,019,592	-43.846%
2026-06-01	3.650000	3.7400	3.200000	3.5900	0.000%	681,555	-38.997%
2026-05-29	2.560000	3.7100	2.550000	3.5900	+35.472%	643,155	-38.997%
2026-05-28	2.450000	2.6600	2.450000	2.6500	+3.435%	127,641	-17.358%
2026-05-27	2.596800	2.5968	2.540000	2.5620	-0.311%	65,831	-14.520%
2026-05-26	2.600000	2.7496	2.550000	2.5700	-1.908%	45,744	-14.786%
2026-05-22	2.790000	2.8000	2.560000	2.6200	-6.429%	643,700	-16.412%
2026-05-21	2.920000	3.0000	2.785000	2.8000	-4.437%	2,400,963	-21.786%
2026-05-20	2.860000	2.9500	2.755000	2.9300	+3.169%	698,059	-25.256%
2026-05-19	2.925000	2.9400	2.840000	2.8400	0.000%	6,923,002	-22.887%
2026-05-18	2.870000	2.9200	2.800000	2.8400	-1.045%	938,344	-22.887%
2026-05-15	2.800000	2.8900	2.760000	2.8700	+2.500%	207,881	-23.693%
2026-05-14	2.760000	2.8200	2.710000	2.8000	+1.083%	711,775	-21.786%
2026-05-13	2.800000	2.8399	2.750000	2.7700	-0.360%	537,918	-20.939%
2026-05-12	2.780000	2.8500	2.710000	2.7800	+0.725%	1,501,382	-21.223%
2026-05-11	2.800000	2.9000	2.680000	2.7600	+0.730%	4,990,596	-20.652%
2026-05-08	2.720000	2.9400	2.670000	2.7400	+2.239%	1,337,392	-20.073%
2026-05-07	2.700000	2.7500	2.670000	2.6800	+0.375%	250,702	-18.284%
2026-05-06	2.650000	2.7500	2.580000	2.6700	+1.136%	550,928	-17.978%
2026-05-05	2.590000	2.7400	2.510000	2.6400	+1.931%	625,098	-17.045%
2026-05-04	2.520000	2.6800	2.520000	2.5900	+1.172%	713,923	-15.444%
2026-05-01	2.380000	2.5600	2.380000	2.5600	+4.490%	683,979	-14.453%
2026-04-30	2.400000	2.4900	2.350000	2.4500	+2.510%	1,895,161	-10.612%
2026-04-29	2.430000	2.4500	2.350000	2.3900	-1.240%	6,146,098	-8.368%
2026-04-28	2.340000	2.4500	2.320000	2.4200	+4.762%	3,493,025	-9.504%
2026-04-27	2.260000	2.3200	2.210000	2.3100	+1.762%	542,622	-5.195%
2026-04-24	2.240000	2.2900	2.190000	2.2700	+1.339%	1,195,944	-3.524%
2026-04-23	2.200000	2.2900	2.130100	2.2400	+3.226%	3,588,890	-2.232%
2026-04-22	2.170000	2.2400	2.110000	2.1700	0.000%	1,511,861	+0.922%
2026-04-21	2.230000	2.3299	2.050000	2.1700	0.000%	3,816,222	+0.922%
2026-04-20	2.190000	2.4450	2.130000	2.1700	+2.600%	1,604,908	+0.922%
2026-04-17	1.975000	2.1400	1.975000	2.1150	+2.456%	742,035	+3.546%
2026-04-16	1.960000	2.0800	1.950000	2.0643	+8.079%	141,053	+6.089%
2026-04-14	1.950000	1.9500	1.910000	1.9100	-2.051%	1,273	+14.660%
2026-04-13	1.900000	1.9500	1.900000	1.9500	0.000%	29,355	+12.308%
2026-04-10	1.950000	1.9500	1.940000	1.9500	+0.515%	15,330	+12.308%
2026-04-09	1.940000	1.9500	1.940000	1.9400	-0.257%	17,949	+12.887%
2026-04-08	2.000000	2.0000	1.945000	1.9450	0.000%	1,748	+12.596%
2026-04-07	1.950000	2.0000	1.920000	1.9450	+4.570%	34,717	+12.596%
2026-04-06	2.040000	2.0400	1.860000	1.8600	-7.000%	14,429	+17.742%
2026-04-02	1.870000	2.0500	1.840000	2.0000	+6.952%	13,549	+9.500%
2026-04-01	1.910000	1.9300	1.770600	1.8700	+3.889%	14,278	+17.112%
2026-03-31	1.990000	2.0000	1.500000	1.8000	-18.182%	93,588	+21.667%
2026-03-30	2.264000	2.3500	2.200000	2.2000	-0.901%	8,440	-0.455%
2026-03-27	2.100000	2.2350	2.060000	2.2200	+10.448%	5,917	-1.351%
2026-03-26	2.110000	2.3800	2.000000	2.0100	+5.789%	63,007	+8.955%
2026-03-25	2.450000	2.8200	1.900000	1.9000	-19.321%	35,098	+15.263%
2026-03-24	2.080000	2.7900	2.080000	2.3550	+8.028%	7,800	-7.006%
2026-03-20	2.000000	2.1800	2.000000	2.1800	+8.458%	3,806	+0.459%
2026-03-19	2.272500	2.2725	2.000000	2.0100	-9.050%	3,633	+8.955%
2026-03-18	2.310000	2.3500	2.210000	2.2100	+0.455%	5,206	-0.905%
2026-03-17	2.300000	2.4200	2.060000	2.2000	+0.457%	6,323	-0.455%
2026-03-16	2.020000	2.2200	2.000700	2.1900	+4.291%	6,080	0.000%
2026-03-13	1.915000	2.0999	1.915000	2.0999	+1.444%	3,539	+4.291%
2026-03-12	2.110100	2.1500	2.020000	2.0700	+2.985%	7,140	+5.797%
2026-03-11	2.150000	2.2000	1.915000	2.0100	-8.636%	11,420	+8.955%
2026-03-10	2.260000	2.2600	2.040000	2.2000	-2.004%	4,285	-0.455%
2026-03-09	2.210000	2.4000	2.100000	2.2450	-3.648%	6,215	-2.450%
2026-03-06	2.500000	2.5400	2.330000	2.3300	-8.627%	6,634	-6.009%
2026-03-05	2.950000	3.0500	2.270000	2.5500	-9.894%	20,771	-14.118%
2026-03-04	2.700000	3.0599	2.700000	2.8300	-0.636%	2,921	-22.615%
2026-03-03	3.000000	3.1250	2.610000	2.8481	-9.584%	16,614	-23.107%
2026-03-02	3.040000	3.5900	3.040000	3.1500	-3.667%	10,147	-30.476%
2026-02-27	2.800000	3.3500	2.721000	3.2699	+11.225%	120,722	-33.025%
2026-02-25	2.739200	2.9400	2.732700	2.9399	+10.109%	8,983	-25.508%
2026-02-24	2.670000	2.6700	2.670000	2.6700	-5.319%	530	-17.978%
2026-02-23	2.660000	2.8200	2.560000	2.8200	+10.156%	5,451	-22.340%
2026-02-20	2.789800	2.7898	2.560000	2.5600	-2.662%	3,642	-14.453%
2026-02-19	2.610000	3.0600	2.540000	2.6300	-6.738%	21,337	-16.730%
2026-02-18	2.600100	2.8300	2.520000	2.8200	-2.422%	1,969	-22.340%
2026-02-17	3.000000	3.1751	2.530000	2.8900	-3.667%	13,412	-24.221%
2026-02-13	3.000000	3.1000	2.970000	3.0000	-6.832%	3,484	-27.000%
2026-02-11	3.039200	3.2200	3.010000	3.2200	-0.923%	2,647	-31.988%
2026-02-10	3.100000	3.2500	3.080000	3.2500	+1.562%	1,514	-32.615%
2026-02-09	3.200000	3.2000	3.200000	3.2000	0.000%	826	-31.563%
2026-02-06	3.331200	3.4000	2.970000	3.2000	-3.027%	4,765	-31.563%
2026-02-04	3.420000	3.4200	3.000000	3.2999	+1.224%	9,615	-33.634%
2026-02-03	3.310000	3.3100	3.250000	3.2600	-8.427%	1,350	-32.822%
2026-02-02	3.250000	3.5600	3.250000	3.5600	+9.538%	2,337	-38.483%
2026-01-30	3.190000	3.5500	3.190000	3.2500	-1.216%	1,507	-32.615%
2026-01-29	3.010000	3.3100	2.930000	3.2900	+5.788%	20,986	-33.435%
2026-01-28	3.100000	3.2000	2.950000	3.1100	+3.667%	3,713	-29.582%
2026-01-27	3.270000	3.2700	2.950000	3.0000	-8.537%	5,048	-27.000%
2026-01-26	3.300000	3.3000	3.160000	3.2800	+4.127%	1,601	-33.232%
2026-01-23	3.230000	3.2300	3.150000	3.1500	-5.405%	2,144	-30.476%
2026-01-22	3.010000	3.3500	2.980000	3.3300	+11.000%	20,050	-34.234%
2026-01-20	3.000000	3.0000	3.000000	3.0000	-3.537%	846	-27.000%
2026-01-15	3.110000	3.1100	3.110000	3.1100	+0.323%	1,337	-29.582%
2026-01-13	3.295000	3.2950	3.100000	3.1000	-4.615%	1,014	-29.355%
2026-01-12	3.255000	3.3000	3.160000	3.2500	+2.845%	6,171	-32.615%
2026-01-09	3.230000	3.2300	3.160100	3.1601	-6.198%	1,723	-30.698%
2026-01-08	3.120000	3.3689	3.100000	3.3689	-1.781%	2,418	-34.994%
2026-01-07	3.590000	3.5900	3.430000	3.4300	-1.437%	3,567	-36.152%
2026-01-06	4.000000	4.3100	3.350000	3.4800	-11.876%	25,165	-37.069%
2026-01-05	3.960000	4.6000	3.900000	3.9490	-0.025%	25,443	-44.543%
2026-01-02	4.170000	4.2000	3.950000	3.9500	-7.059%	9,003	-44.557%
2025-12-31	4.020000	4.2800	4.020000	4.2500	+2.906%	1,286	-48.471%
2025-12-30	4.000000	4.3001	4.000000	4.1300	+5.897%	3,589	-46.973%
2025-12-29	4.150000	4.2100	3.880000	3.9000	-4.878%	6,927	-43.846%
2025-12-26	4.000000	4.4300	4.000000	4.1000	-1.442%	17,819	-46.585%
2025-12-24	4.030000	4.1843	4.030000	4.1600	-0.952%	919	-47.356%
2025-12-23	4.295000	4.3900	4.200000	4.2000	-2.326%	2,538	-47.857%
2025-12-22	4.200000	4.4800	4.200000	4.3000	-6.522%	1,395	-49.070%
2025-12-19	4.600000	4.6000	4.000000	4.6000	-0.862%	2,570	-52.391%
2025-12-18	4.400100	4.6400	4.400100	4.6400	-0.215%	753	-52.802%
2025-12-17	4.510000	4.6500	4.300000	4.6500	+2.876%	4,159	-52.903%
2025-12-16	4.710000	4.7100	4.520000	4.5200	-3.419%	800	-51.549%
2025-12-15	4.930000	4.9300	4.310000	4.6800	-11.698%	11,032	-53.205%
2025-12-12	4.750000	5.3600	4.730000	5.3000	+10.417%	8,359	-58.679%
2025-12-11	4.800100	4.8001	4.800000	4.8000	-2.439%	952	-54.375%
2025-12-10	4.640000	4.9800	4.400000	4.9200	-0.203%	6,671	-55.488%
2025-12-09	5.080000	5.1800	4.860100	4.9300	+0.612%	3,101	-55.578%
2025-12-08	4.900000	4.9000	4.900000	4.9000	+3.814%	1,311	-55.306%
2025-12-05	4.400000	4.8800	4.330000	4.7200	+4.889%	17,305	-53.602%
2025-12-04	4.500000	4.5000	4.500000	4.5000	-4.459%	996	-51.333%
2025-12-03	4.180000	4.7500	4.168700	4.7100	+12.010%	8,347	-53.503%
2025-12-02	3.950000	4.2844	3.940000	4.2050	+6.182%	2,578	-47.919%
2025-12-01	3.700200	3.9986	3.700200	3.9602	+12.187%	2,585	-44.700%
2025-11-28	3.500000	3.5300	3.487200	3.5300	-8.312%	2,073	-37.960%
2025-11-26	3.850000	3.8500	3.850000	3.8500	-0.130%	1,198	-43.117%
2025-11-25	3.855000	3.8550	3.855000	3.8550	+3.908%	399	-43.191%
2025-11-24	4.000000	4.0000	3.610000	3.7100	-7.250%	3,664	-40.970%
2025-11-21	4.320000	4.3200	4.000000	4.0000	-6.977%	3,994	-45.250%
2025-11-20	4.500000	4.5000	4.300000	4.3000	-4.444%	1,232	-49.070%
2025-11-19	4.610300	4.6103	4.500000	4.5000	0.000%	928	-51.333%
2025-11-18	4.500000	4.5400	4.500000	4.5000	-1.207%	1,700	-51.333%
2025-11-17	5.210000	5.2100	4.555000	4.5550	-7.794%	6,426	-51.921%
2025-11-14	4.920000	5.2380	4.920000	4.9400	-4.078%	3,109	-55.668%
2025-11-13	4.969900	5.2000	4.969800	5.1500	+2.794%	1,883	-57.476%
2025-11-12	5.300000	5.3000	5.010000	5.0100	-6.004%	882	-56.287%
2025-11-11	5.330000	5.3300	5.330000	5.3300	-0.560%	446	-58.912%
2025-11-10	5.000000	5.6480	5.000000	5.3600	+2.486%	3,533	-59.142%
2025-11-07	5.170000	5.4271	5.170000	5.2300	+8.732%	2,502	-58.126%
2025-11-06	5.640000	5.6400	4.800100	4.8100	-13.333%	11,573	-54.470%
2025-11-05	5.900000	5.9000	5.550000	5.5500	-5.128%	10,579	-60.541%
2025-11-04	5.900000	6.0000	5.850000	5.8500	-5.263%	5,687	-62.564%
2025-11-03	5.936000	6.2000	5.936000	6.1750	+5.196%	6,553	-64.534%
2025-10-31	6.100000	6.1300	5.870000	5.8700	-4.708%	1,543	-62.692%
2025-10-30	5.979357	6.1800	5.979357	6.1600	0.000%	2,568	-64.448%
2025-10-29	5.930000	6.1941	5.890000	6.1600	+0.489%	3,812	-64.448%
2025-10-28	6.080000	6.1300	6.010000	6.1300	+0.372%	2,751	-64.274%
2025-10-27	5.730000	6.1073	5.730000	6.1073	+8.478%	4,460	-64.141%
2025-10-24	6.100000	6.1700	5.400000	5.6300	-4.414%	14,986	-61.101%
2025-10-23	5.540000	5.8900	5.470000	5.8900	+5.179%	2,311	-62.818%
2025-10-22	5.620000	5.7164	5.520000	5.6000	-3.448%	3,172	-60.893%
2025-10-21	6.000000	6.0000	5.800000	5.8000	-3.333%	34,661	-62.241%
2025-10-20	6.200000	6.2000	5.987800	6.0000	-2.836%	1,828	-63.500%
2025-10-17	6.160000	6.1751	6.160000	6.1751	+0.196%	1,038	-64.535%
2025-10-16	6.360000	6.5700	6.120000	6.1630	-4.892%	5,449	-64.465%
2025-10-15	6.200000	7.0000	5.770000	6.4800	+6.755%	25,071	-66.204%
2025-10-14	5.860000	6.1400	5.525000	6.0700	+8.393%	7,039	-63.921%
2025-10-13	5.330000	5.8000	5.330000	5.6000	+0.179%	6,923	-60.893%
2025-10-10	5.749800	5.7500	5.530000	5.5900	-4.117%	17,515	-60.823%
2025-10-09	5.900000	5.9320	5.488400	5.8300	-0.512%	4,189	-62.436%
2025-10-08	5.820000	5.9699	5.820000	5.8600	+1.560%	3,639	-62.628%
2025-10-07	5.500000	5.7800	5.500000	5.7700	+0.523%	4,366	-62.045%
2025-10-06	5.250000	5.7900	5.160000	5.7400	+4.364%	18,867	-61.847%
2025-10-03	5.700000	5.7000	5.401000	5.5000	-2.866%	19,716	-60.182%
2025-10-02	5.820000	5.8200	5.500000	5.6623	-4.191%	9,496	-61.323%
2025-10-01	5.800000	6.2750	5.800000	5.9100	+1.525%	4,837	-62.944%
2025-09-30	6.000000	6.0000	5.600000	5.8212	-5.500%	3,426	-62.379%
2025-09-29	6.210000	6.2100	5.550000	6.1600	-2.573%	16,755	-64.448%
2025-09-26	6.750000	6.7500	6.247900	6.3227	-4.491%	13,587	-65.363%
2025-09-25	6.430000	6.7827	6.380000	6.6200	+5.079%	21,389	-66.918%
2025-09-24	6.240000	6.4500	6.180000	6.3000	+3.279%	18,732	-65.238%
2025-09-23	5.930000	6.5500	5.930000	6.1000	+9.417%	47,028	-64.098%
2025-09-22	5.230000	5.7000	5.185000	5.5750	-3.713%	31,473	-60.717%
2025-09-19	4.980000	6.3999	4.980000	5.7900	+19.876%	154,147	-62.176%
2025-09-18	4.700000	4.9912	4.698900	4.8300	+4.095%	15,243	-54.658%
2025-09-17	4.500000	4.6400	4.500000	4.6400	+3.111%	6,276	-52.802%
2025-09-16	4.513400	4.8165	4.425000	4.5000	+1.124%	31,173	-51.333%
2025-09-15	4.440000	4.5000	4.340000	4.4500	-5.117%	11,123	-50.787%
2025-09-12	4.376100	4.7900	4.370000	4.6900	+9.004%	32,614	-53.305%
2025-09-11	3.830000	4.3999	3.743600	4.3026	+13.226%	58,464	-49.101%
2025-09-10	3.200000	3.8000	3.180000	3.8000	+17.647%	61,215	-42.368%
2025-09-09	3.130000	3.3000	3.130000	3.2300	+5.902%	14,332	-32.198%
2025-09-08	3.070000	3.1050	3.000000	3.0500	-1.929%	7,495	-28.197%
2025-09-05	3.126300	3.1500	3.098700	3.1100	-0.797%	4,942	-29.582%
2025-09-04	3.020000	3.2000	3.000000	3.1350	+3.465%	19,713	-30.144%
2025-09-03	3.050000	3.1000	3.000000	3.0300	-0.656%	5,515	-27.723%
2025-09-02	3.000000	3.0500	2.970000	3.0500	-2.711%	17,019	-28.197%
2025-08-29	3.131900	3.2250	3.010000	3.1350	-1.724%	22,001	-30.144%
2025-08-28	3.040000	3.3500	3.040000	3.1900	+2.903%	29,249	-31.348%
2025-08-27	3.170000	3.1800	2.950000	3.1000	-2.208%	22,786	-29.355%
2025-08-26	3.072000	3.1700	3.072000	3.1700	-1.092%	1,197	-30.915%
2025-08-25	3.120000	3.2050	3.071500	3.2050	+0.470%	5,325	-31.669%
2025-08-22	3.060000	3.4000	3.010000	3.1900	+4.248%	10,878	-31.348%
2025-08-21	3.080000	3.1000	2.914400	3.0600	-1.290%	4,186	-28.431%
2025-08-20	3.130000	3.1300	3.027122	3.1000	-0.958%	4,233	-29.355%
2025-08-19	3.300000	3.3950	3.130000	3.1300	-6.567%	63,618	-30.032%
2025-08-18	3.390000	3.5000	3.300000	3.3500	-0.888%	9,402	-34.627%
2025-08-15	2.980000	3.6999	2.980000	3.3800	+14.966%	94,564	-35.207%
2025-08-14	3.045500	3.0500	2.855200	2.9400	-1.279%	5,358	-25.510%
2025-08-13	2.850000	3.0000	2.750000	2.9781	+4.495%	2,298	-26.463%
2025-08-12	2.910000	2.9250	2.710000	2.8500	-4.952%	7,341	-23.158%
2025-08-11	2.750000	3.0000	2.710000	2.9985	+8.641%	16,877	-26.963%
2025-08-08	2.872600	2.9060	2.760000	2.7600	-2.477%	4,366	-20.652%
2025-08-07	2.860000	3.0700	2.820100	2.8301	-1.122%	7,656	-22.618%
2025-08-06	2.940000	2.9400	2.760000	2.8622	-2.976%	13,033	-23.485%
2025-08-05	2.690000	3.1000	2.690000	2.9500	-5.449%	28,087	-25.763%
2025-08-04	2.817700	3.1200	2.660000	3.1200	+11.044%	22,167	-29.808%
2025-08-01	2.950000	2.9500	2.500100	2.8097	-4.756%	13,207	-22.056%
2025-07-31	3.280000	3.3174	2.935000	2.9500	-13.675%	17,779	-25.763%
2025-07-30	3.350000	3.4173	3.150000	3.4173	+2.940%	27,571	-35.914%
2025-07-29	3.410000	3.5196	3.159500	3.3197	-3.216%	23,717	-34.030%
2025-07-28	3.320000	3.4900	3.310000	3.4300	-2.000%	26,686	-36.152%
2025-07-25	3.600000	4.1050	3.400000	3.5000	+11.465%	289,672	-37.429%
2025-07-24	3.270000	3.3816	3.140000	3.1400	-3.518%	8,297	-30.255%
2025-07-23	3.170000	3.2545	3.120000	3.2545	-0.434%	13,801	-32.709%
2025-07-22	3.450000	3.4500	3.120000	3.2687	+0.886%	1,334	-33.001%
2025-07-21	3.390000	3.3900	3.170000	3.2400	-4.425%	15,006	-32.407%
2025-07-18	3.500000	3.5300	3.220000	3.3900	-3.966%	27,643	-35.398%
2025-07-17	3.670000	3.6700	3.400000	3.5300	+0.284%	14,049	-37.960%
2025-07-16	3.121000	3.5200	3.120000	3.5200	+12.712%	43,463	-37.784%
2025-07-15	3.220000	3.3200	3.007000	3.1230	-3.313%	40,343	-29.875%
2025-07-14	3.340000	3.6376	3.214600	3.2300	+0.937%	36,031	-32.198%
2025-07-11	3.590000	3.6656	3.155000	3.2000	-7.246%	56,498	-31.563%
2025-07-10	2.810000	3.5000	2.810000	3.4500	+22.776%	149,417	-36.522%
2025-07-09	2.780000	2.8600	2.720000	2.8100	+0.357%	13,679	-22.064%
2025-07-08	2.730000	2.8100	2.711200	2.8000	+1.083%	12,752	-21.786%
2025-07-07	2.720000	2.7700	2.680000	2.7700	+2.124%	12,227	-20.939%
2025-07-03	2.640000	2.8000	2.610000	2.7124	+2.742%	27,538	-19.260%
2025-07-02	2.670000	2.6900	2.630000	2.6400	-1.859%	8,279	-17.045%
2025-07-01	2.849900	2.9400	2.600000	2.6900	+1.128%	42,824	-18.587%
2025-06-30	2.890000	2.9012	2.560000	2.6600	-4.317%	14,046	-17.669%
2025-06-27	2.600000	3.1350	2.580000	2.7800	+5.945%	57,943	-21.223%
2025-06-26	2.685000	2.8000	2.572300	2.6240	-2.815%	9,068	-16.540%
2025-06-25	2.710000	2.8100	2.670000	2.7000	-5.594%	6,388	-18.889%
2025-06-24	2.730100	2.8600	2.730100	2.8600	+2.778%	2,394	-23.427%
2025-06-23	2.650000	2.7827	2.650000	2.7827	+5.008%	2,954	-21.299%
2025-06-20	2.640000	2.8300	2.640000	2.6500	-2.930%	11,581	-17.358%
2025-06-18	2.800000	2.8110	2.560000	2.7300	-3.534%	16,521	-19.780%
2025-06-17	2.570000	2.8378	2.570000	2.8300	+8.679%	18,480	-22.615%
2025-06-16	2.790000	2.7900	2.600000	2.6040	-0.989%	6,469	-15.899%
2025-06-13	2.680000	2.7550	2.630000	2.6300	-1.498%	4,298	-16.730%
2025-06-12	2.940000	2.9400	2.670000	2.6700	-10.282%	7,784	-17.978%
2025-06-11	2.951000	2.9990	2.935500	2.9760	+0.881%	4,383	-26.411%
2025-06-10	2.936600	2.9700	2.936600	2.9500	+0.820%	1,420	-25.763%
2025-06-09	2.900000	3.0100	2.900000	2.9260	+0.550%	3,460	-25.154%
2025-06-06	3.000000	3.0100	2.900000	2.9100	-3.322%	5,507	-24.742%
2025-06-05	3.010000	3.3561	3.000000	3.0100	+0.669%	13,710	-27.243%
2025-06-04	3.162500	3.1625	2.964100	2.9900	0.000%	6,481	-26.756%
2025-06-03	2.720000	2.9900	2.700000	2.9900	+11.818%	36,623	-26.756%
2025-06-02	2.990000	2.9900	2.674000	2.6740	-10.569%	10,166	-18.100%
2025-05-30	3.050000	3.2800	2.910000	2.9900	-5.975%	8,346	-26.756%
2025-05-29	3.110000	3.2500	2.750000	3.1800	-0.935%	14,249	-31.132%
2025-05-28	3.300000	3.3500	2.180000	3.2100	-2.795%	150,608	-31.776%
2025-05-27	3.300000	3.4400	3.236700	3.3023	-0.533%	11,677	-33.683%
2025-05-23	3.420000	3.4200	3.310000	3.3200	-5.842%	4,112	-34.036%
2025-05-22	3.550000	3.5500	3.390000	3.5260	-1.508%	5,733	-37.890%
2025-05-21	3.410000	3.8000	3.361000	3.5800	+3.417%	5,641	-38.827%
2025-05-20	3.600000	3.6300	3.375800	3.4617	-3.842%	11,552	-36.736%
2025-05-19	3.460000	3.6823	3.408000	3.6000	+3.746%	18,407	-39.167%
2025-05-16	3.378800	3.4900	3.378800	3.4700	+3.099%	6,387	-36.888%
2025-05-15	3.440000	3.4400	3.365700	3.3657	-2.443%	1,105	-34.932%
2025-05-14	3.434000	3.4500	3.210000	3.4500	0.000%	7,102	-36.522%
2025-05-13	3.390000	3.4990	3.199300	3.4500	+1.770%	12,149	-36.522%
2025-05-12	3.340000	3.5100	3.330000	3.3900	+2.417%	9,948	-35.398%
2025-05-09	3.200000	3.3500	3.160000	3.3100	+3.438%	33,057	-33.837%
2025-05-08	3.020200	3.3000	3.010000	3.2000	+7.023%	6,426	-31.563%
2025-05-07	3.000000	3.0759	2.958500	2.9900	-4.473%	7,503	-26.756%
2025-05-06	3.410000	3.4100	3.110000	3.1300	-8.211%	11,791	-30.032%
2025-05-05	3.580000	3.5800	3.331800	3.4100	-6.575%	9,949	-35.777%
2025-05-02	3.722500	3.8379	3.550000	3.6500	-0.545%	16,836	-40.000%
2025-05-01	3.730000	3.8850	3.650000	3.6700	-1.609%	15,566	-40.327%
2025-04-30	4.000000	4.0000	3.700000	3.7300	-6.876%	39,927	-41.287%
2025-04-29	3.850000	4.0550	3.850000	4.0054	+2.440%	5,837	-45.324%
2025-04-28	3.830000	4.1000	3.800500	3.9100	-3.151%	17,986	-43.990%
2025-04-25	3.420000	4.2105	3.420000	4.0372	+15.514%	87,505	-45.754%
2025-04-24	3.300000	3.5700	3.250000	3.4950	+5.909%	22,971	-37.339%
2025-04-23	3.446800	3.6100	3.245000	3.3000	+0.304%	22,921	-33.636%
2025-04-22	3.520000	3.7100	3.120000	3.2900	-5.460%	36,287	-33.435%
2025-04-21	3.494400	3.5200	3.430000	3.4800	0.000%	10,622	-37.069%
2025-04-17	3.360000	3.7000	3.340000	3.4800	+4.192%	20,722	-37.069%
2025-04-16	3.575000	3.5750	3.320000	3.3400	-2.053%	5,323	-34.431%
2025-04-15	3.180000	3.4900	3.179500	3.4100	+7.233%	21,934	-35.777%
2025-04-14	3.380000	3.4900	3.120500	3.1800	-5.917%	16,682	-31.132%
2025-04-11	3.450000	3.7400	3.120100	3.3800	-1.744%	15,988	-35.207%
2025-04-10	3.680000	3.7600	3.420000	3.4400	-5.624%	45,683	-36.337%
2025-04-09	3.480000	3.8200	3.031000	3.6450	-4.331%	55,038	-39.918%
2025-04-08	2.850000	3.8700	2.780000	3.8100	+37.050%	120,973	-42.520%
2025-04-07	2.980000	3.0980	2.500000	2.7800	-12.025%	74,620	-21.223%
2025-04-04	3.280000	3.3600	2.800000	3.1600	-2.469%	109,805	-30.696%
2025-04-03	3.840000	3.8400	2.812800	3.2400	-18.149%	28,985	-32.407%
2025-04-02	4.000000	4.1592	3.840000	3.9584	-1.257%	2,142	-44.675%
2025-04-01	4.240000	4.2400	3.850400	4.0088	-5.453%	5,857	-45.370%
2025-03-31	3.920800	4.4000	3.760000	4.2400	+5.159%	10,216	-48.349%
2025-03-28	3.824000	4.0400	3.824000	4.0320	+8.387%	2,210	-45.685%
2025-03-27	4.009600	4.2240	3.680000	3.7200	-9.374%	4,094	-41.129%
2025-03-26	4.472000	4.4800	4.104800	4.1048	-5.017%	10,720	-46.648%
2025-03-25	4.319200	4.6400	4.160800	4.3216	+3.885%	8,865	-49.324%
2025-03-24	4.360000	4.4000	3.963200	4.1600	-3.704%	7,584	-47.356%
2025-03-21	4.180000	4.3992	4.157600	4.3200	+3.034%	8,276	-49.306%
2025-03-20	4.000000	4.3576	3.778400	4.1928	+4.820%	15,047	-47.768%
2025-03-19	3.760000	4.0000	3.600000	4.0000	+6.000%	8,056	-45.250%
2025-03-18	3.680000	3.9200	3.544000	3.7736	+2.789%	17,100	-41.965%
2025-03-17	3.760000	3.9200	3.520000	3.6712	-1.629%	3,579	-40.346%
2025-03-14	3.536000	3.9128	3.536000	3.7320	+1.391%	3,316	-41.318%
2025-03-13	3.896300	3.8963	3.600000	3.6808	-0.195%	6,069	-40.502%
2025-03-12	3.636000	3.8000	3.600000	3.6880	+2.467%	2,901	-40.618%
2025-03-11	3.522400	3.7336	3.278400	3.5992	+1.903%	14,187	-39.153%
2025-03-10	3.684800	3.7504	3.530400	3.5320	-9.898%	15,322	-37.995%
2025-03-07	3.536800	4.2344	3.494400	3.9200	+7.503%	58,942	-44.133%
2025-03-06	3.680000	4.1224	3.360000	3.6464	+2.427%	39,676	-39.941%
2025-03-05	3.308000	3.5904	3.280000	3.5600	-5.920%	45,532	-38.483%
2025-03-04	3.124800	3.7992	2.800000	3.7840	+13.839%	575,872	-42.125%
2025-03-03	3.326400	3.6000	3.200000	3.3240	+0.411%	429,128	-34.116%
2025-02-28	3.361600	3.3616	2.960800	3.3104	-1.500%	23,795	-33.845%

.dark-mode .SNBs0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNBs0q{ color: #333333; background-color: white; border: 2px solid #333333; }SPPLSIMPPLE LTD.stock NASDAQ

SPPL
SIMPPLE LTD.
stock NASDAQ