Free Trial

Simpple (SPPL) Stock Chart & Stock Price History

Simpple logo
$3.58 +0.12 (+3.47%)
Closing price 05/21/2025 03:59 PM Eastern
Extended Trading
$3.44 -0.15 (-4.05%)
As of 05/21/2025 06:35 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Simpple Stock Price Performance

The Simpple (SPPL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 39.50%, with a year-to-date return of -55.25%. In the past month, the stock has increased 8.81%, reflecting recent market activity.

As of the latest close, Simpple traded at $3.58 with a market cap of $7.26 million and volume of 5,640 shares.

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.

5 Day
Performance
+3.17%
1 Month
Performance
+8.81%
3 Month
Performance
-22.19%
Year-To-Date
Performance
-55.25%
1 Year
Performance
-39.50%

SPPL Stock Chart for Thursday, May, 22, 2025

Simpple Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$3.46$3.58
+3.47%
$3.80$3.365,640 shs$7.26 million
05/20/2025$3.60$3.46
-3.89%
$3.63$3.3811,240 shs$7.02 million
05/19/2025$3.47$3.60
+3.75%
$3.68$3.4118,407 shs$7.30 million
05/16/2025$3.37$3.47
+3.12%
$3.49$3.386,387 shs$7.04 million
05/15/2025$3.45$3.37
-2.46%
$3.44$3.371,104 shs$6.82 million
05/14/2025$3.45$3.45$3.45$3.217,098 shs$7.00 million
05/13/2025$3.39$3.45
+1.77%
$3.50$3.2012,141 shs$7.00 million
05/12/2025$3.31$3.39
+2.42%
$3.51$3.339,948 shs$6.88 million
05/09/2025$3.18$3.31
+4.12%
$3.35$3.1633,056 shs$6.71 million
05/08/2025$2.99$3.18
+6.32%
$3.30$3.016,426 shs$6.45 million
05/07/2025$3.13$2.99
-4.47%
$3.08$2.967,471 shs$6.06 million
05/06/2025$3.41$3.13
-8.21%
$3.41$3.1111,791 shs$6.35 million
05/05/2025$3.65$3.41
-6.58%
$3.58$3.339,949 shs$6.92 million
05/02/2025$3.67$3.65
-0.54%
$3.84$3.5516,836 shs$7.40 million
05/01/2025$3.73$3.67
-1.61%
$3.89$3.6515,566 shs$7.44 million
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

This page (NASDAQ:SPPL) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners