Free Trial

Simpple (SPPL) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SPPL Stock Alerts
$0.69
-0.01 (-1.30%)
(As of 05/31/2024 08:51 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Simpple Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
-4.84%
3 Month
Performance
-81.58%
6 Month
Performance
-89.87%
Year-To-Date
Performance
-88.33%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SPPL Stock Chart for Monday, June, 3, 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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NASDAQ:SPPL) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden replacement revealed?
Paradigm Press