Free Trial

Simpple (SPPL) Stock Chart & Stock Price History

Simpple logo
$3.74 +0.01 (+0.27%)
As of 02:33 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Simpple Stock Price Performance

5 Day
Performance
-7.43%
1 Month
Performance
-6.71%
3 Month
Performance
-24.34%
6 Month
Performance
+46.09%
Year-To-Date
Performance
-53.25%
1 Year
Performance
-32.87%
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.

SPPL Stock Chart for Thursday, May, 1, 2025

Simpple Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$4.01$3.73
-6.98%
$4.00$3.7039,840 shs$7.56 million
04/29/2025$3.91$4.01
+2.56%
$4.05$3.855,837 shs$8.13 million
04/28/2025$4.04$3.91
-3.22%
$4.10$3.8017,986 shs$7.93 million
04/25/2025$3.49$4.04
+15.76%
$4.21$3.4286,730 shs$8.19 million
04/24/2025$3.30$3.49
+5.76%
$3.57$3.2522,971 shs$7.08 million
04/23/2025$3.29$3.30
+0.30%
$3.61$3.2522,921 shs$6.69 million
04/22/2025$3.48$3.29
-5.46%
$3.71$3.1236,287 shs$6.67 million
04/21/2025$3.48$3.48$3.52$3.4310,622 shs$7.06 million
04/18/2025$3.48$3.48$3.70$3.3420,722 shs$7.06 million
04/17/2025$3.34$3.48
+4.19%
$3.70$3.3420,722 shs$7.06 million
04/16/2025$3.41$3.34
-2.05%
$3.58$3.325,323 shs$6.77 million
04/15/2025$3.18$3.41
+7.23%
$3.49$3.1821,934 shs$6.92 million
04/14/2025$3.38$3.18
-5.92%
$3.49$3.1216,413 shs$6.45 million
04/11/2025$3.44$3.38
-1.74%
$3.74$3.1214,986 shs$54.84 million
04/10/2025$3.64$3.44
-5.49%
$3.76$3.4245,683 shs$55.82 million
04/09/2025$3.81$3.64
-4.46%
$3.82$3.0354,954 shs$59.06 million
04/09/2025$3.81$3.64
-4.46%
$3.82$3.0354,954 shs$59.06 million
04/08/2025$2.78$3.81
+37.05%
$3.87$2.78118,260 shs$61.82 million
04/08/2025$2.78$3.81
+37.05%
$3.87$2.78118,260 shs$61.82 million
04/07/2025$3.16$2.78
-12.03%
$3.10$2.5073,971 shs$45.11 million
04/04/2025$3.24$3.16
-2.47%
$3.36$2.80109,498 shs$6.41 million
04/03/2025$3.96$3.24
-18.15%
$3.84$2.8128,781 shs$6.57 million
04/02/2025$4.01$3.96
-1.26%
$4.16$3.842,054 shs$8.03 million
04/01/2025$4.24$4.01
-5.45%
$4.24$3.855,669 shs$8.13 million
03/31/2025$4.07$4.24
+4.13%
$4.40$3.7610,126 shs$8.60 million

This page (NASDAQ:SPPL) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners