Free Trial

Simpple (SPPL) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free SPPL Stock Alerts
$0.65
-0.05 (-7.12%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Simpple Stock Price Performance

5 Day
Performance
-9.96%
1 Month
Performance
-11.29%
3 Month
Performance
-80.70%
6 Month
Performance
-90.69%
Year-To-Date
Performance
-88.97%
Receive SPPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simpple and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

SPPL Stock Chart for Friday, May, 31, 2024

SPPL Chart by TradingView

Simpple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.70$0.65
-6.72%		$0.70$0.6542,207 shs$10.58 million
05/30/2024$0.68$0.70
+2.79%		$0.73$0.675,203 shs$11.35 million
05/29/2024$0.69$0.68
-0.87%		$0.70$0.689,200 shs$11.03 million
05/28/2024$0.72$0.69
-5.26%		$0.73$0.6544,187 shs$11.13 million
05/27/2024$0.72$0.72$0.75$0.6815,300 shs$11.75 million
05/24/2024$0.73$0.72
-0.94%		$0.75$0.6815,287 shs$11.75 million
05/23/2024$0.74$0.73
-1.18%		$0.77$0.6875,962 shs$11.86 million
05/22/2024$0.72$0.74
+2.74%		$0.76$0.6863,879 shs$12.01 million
05/21/2024$0.72$0.72$0.77$0.68101,918 shs$11.57 million
05/20/2024$0.67$0.72
+7.46%		$0.73$0.6635,791 shs$11.57 million
05/17/2024$0.67$0.67
-0.15%		$0.70$0.6623,788 shs$10.77 million
05/16/2024$0.70$0.67
-4.12%		$0.70$0.6622,193 shs$10.78 million
05/15/2024$0.73$0.70
-3.86%		$0.73$0.6518,905 shs$11.25 million
05/14/2024$0.71$0.73
+2.52%		$0.74$0.6824,656 shs$11.69 million
05/13/2024$0.68$0.71
+4.43%		$0.74$0.6525,765 shs$11.41 million
05/10/2024$0.66$0.68
+2.53%		$0.68$0.6631,087 shs$10.92 million
05/09/2024$0.69$0.66
-3.34%		$0.69$0.6635,202 shs$10.65 million
05/08/2024$0.69$0.69
+0.09%		$0.72$0.6913,944 shs$11.02 million
05/07/2024$0.72$0.69
-4.79%		$0.72$0.6922,569 shs$11.01 million
05/06/2024$0.73$0.72
-0.70%		$0.72$0.6729,134 shs$11.57 million
05/03/2024$0.75$0.73
-2.68%		$0.75$0.7116,757 shs$11.65 million
05/02/2024$0.70$0.75
+6.98%		$0.75$0.7024,655 shs$11.97 million
05/01/2024$0.74$0.70
-5.25%		$0.74$0.7032,365 shs$11.19 million
04/30/2024$0.73$0.74
+0.41%		$0.74$0.7020,436 shs$11.81 million
04/29/2024$0.76$0.73
-3.66%		$0.76$0.708,694 shs$11.76 million
04/26/2024$0.75$0.76
+1.99%		$0.77$0.7343,363 shs$12.21 million
04/25/2024$0.74$0.75
+0.69%		$0.77$0.7016,129 shs$11.97 million
04/24/2024$0.75$0.74
-1.00%		$0.77$0.7024,971 shs$11.89 million
04/23/2024$0.67$0.75
+11.73%		$0.78$0.63128,279 shs$12.01 million
04/22/2024$0.63$0.67
+5.99%		$0.68$0.62158,054 shs$10.75 million
04/19/2024$0.65$0.63
-2.89%		$0.69$0.6333,486 shs$10.14 million
04/18/2024$0.64$0.65
+1.56%		$0.66$0.6317,049 shs$10.45 million
04/17/2024$0.64$0.64
+0.71%		$0.65$0.6231,398 shs$10.29 million
04/16/2024$0.62$0.64
+1.88%		$0.67$0.6240,181 shs$10.21 million
04/15/2024$0.73$0.62
-14.54%		$0.71$0.61102,101 shs$10.02 million
04/12/2024$0.72$0.73
+1.96%		$0.75$0.68108,046 shs$11.73 million
04/11/2024$0.77$0.72
-6.91%		$0.76$0.7272,602 shs$11.50 million
04/10/2024$0.75$0.77
+2.40%		$0.77$0.7250,436 shs$12.36 million
04/09/2024$0.75$0.75
+0.81%		$0.78$0.7255,755 shs$12.07 million
04/08/2024$0.70$0.75
+5.93%		$0.76$0.7114,660 shs$11.97 million
This indicator is great for calling bottoms (Ad)

“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.

If you’d like to join me just follow this link here.
04/05/2024$0.78$0.70
-9.38%		$0.78$0.70126,622 shs$11.30 million
04/04/2024$0.78$0.78
-0.49%		$0.79$0.7752,107 shs$12.47 million
04/03/2024$0.77$0.78
+1.29%		$0.79$0.75119,434 shs$12.53 million
04/02/2024$0.77$0.77
-0.49%		$0.80$0.7642,221 shs$12.37 million
04/01/2024$0.80$0.77
-3.28%		$0.83$0.7776,513 shs$12.43 million
03/29/2024$0.80$0.80$0.83$0.7888,572 shs$12.86 million
03/28/2024$0.84$0.80
-4.65%		$0.83$0.7888,735 shs$12.86 million
03/27/2024$0.82$0.84
+2.08%		$0.84$0.77187,024 shs$13.48 million
03/26/2024$0.87$0.82
-5.53%		$0.87$0.8185,420 shs$13.21 million
03/25/2024$0.88$0.87
-0.80%		$0.89$0.83115,485 shs$13.98 million
03/22/2024$0.90$0.88
-2.36%		$0.88$0.8472,704 shs$14.09 million
03/21/2024$0.92$0.90
-2.32%		$0.93$0.75247,913 shs$14.43 million
03/20/2024$0.87$0.92
+5.19%		$0.94$0.85162,764 shs$14.78 million
03/19/2024$0.90$0.87
-2.76%		$0.90$0.78538,226 shs$14.05 million
03/18/2024$0.99$0.90
-9.19%		$1.00$0.85381,520 shs$14.45 million
03/15/2024$0.99$0.99
+0.10%		$1.05$0.93347,200 shs$15.91 million
03/14/2024$1.21$0.99
-18.26%		$1.18$0.841.70 million shs$15.89 million
03/13/2024$1.24$1.21
-2.42%		$1.36$1.151.91 million shs$19.45 million
03/12/2024$5.67$1.24
-78.13%		$5.88$1.059.36 million shs$19.93 million
03/11/2024$5.65$5.67
+0.35%		$5.89$5.36240,272 shs$91.12 million
03/08/2024$5.53$5.65
+2.17%		$5.84$4.48122,927 shs$90.80 million
03/07/2024$5.52$5.53
+0.18%		$5.80$4.85568,866 shs$88.85 million
03/06/2024$5.11$5.52
+8.02%		$5.70$4.95609,852 shs$88.71 million
03/05/2024$4.10$5.11
+24.63%		$5.11$4.1057,892 shs$82.12 million
03/04/2024$3.75$4.10
+9.48%		$4.11$3.706,299 shs$65.89 million
03/01/2024$3.38$3.74
+10.72%		$3.80$3.517,038 shs$60.10 million
02/29/2024$3.97$3.38
-14.91%		$3.94$3.382,560 shs$54.28 million

Related Companies:
This page (NASDAQ:SPPL) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro