Free Trial

Simpple (SPPL) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free SPPL Stock Alerts
$0.76
+0.01 (+1.33%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Simpple Stock Price Performance

5 Day
Performance
+1.65%
1 Month
Performance
-5.03%
3 Month
Performance
-87.66%
6 Month
Performance
-84.33%
Year-To-Date
Performance
-87.14%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

SPPL Stock Chart for Sunday, April, 28, 2024

SPPL Chart by TradingView

Simpple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/28/2024$3.99$3.97
-0.50%		$4.00$3.684,137 shs$63.80 million
02/27/2024$4.00$3.99
-0.25%		$4.20$3.7315,423 shs$64.12 million
02/26/2024$4.25$4.00
-5.88%		$4.05$3.7019,833 shs$64.28 million
02/23/2024$4.50$4.25
-5.56%		$4.64$4.008,045 shs$68.30 million
02/22/2024$4.64$4.50
-3.02%		$4.80$4.138,833 shs$72.30 million
02/21/2024$4.80$4.64
-3.33%		$4.74$4.643 shs$74.57 million
02/20/2024$4.97$4.80
-3.42%		$4.90$4.499,087 shs$77.14 million
02/19/2024$4.97$4.97$4.97$4.714,300 shs$79.87 million
02/16/2024$4.99$4.98
-0.20%		$4.98$4.744,301 shs$80.03 million
02/15/2024$4.97$4.99
+0.40%		$5.00$4.785,409 shs$80.19 million
02/14/2024$4.90$4.97
+1.43%		$4.98$4.752,945 shs$79.87 million
02/13/2024$4.86$4.90
+0.82%		$5.19$4.5427,054 shs$78.74 million
02/12/2024$4.72$4.86
+2.96%		$4.87$4.344,922 shs$78.10 million
02/09/2024$4.72$4.72$4.78$4.3012,910 shs$75.85 million
02/08/2024$4.50$4.72
+4.89%		$4.99$4.4710,638 shs$75.85 million
02/07/2024$5.45$4.50
-17.43%		$5.60$4.506,187 shs$72.30 million
02/06/2024$5.50$5.45
-0.91%		$5.78$5.452,494 shs$87.58 million
02/05/2024$5.98$5.50
-8.03%		$5.99$5.504,040 shs$88.39 million
02/02/2024$5.95$5.98
+0.50%		$6.00$5.804,520 shs$96.10 million
02/01/2024$6.09$5.95
-2.30%		$6.10$5.9010,628 shs$95.62 million
01/31/2024$6.13$6.09
-0.65%		$6.21$5.914,570 shs$97.87 million
01/30/2024$6.16$6.13
-0.49%		$6.15$5.808,599 shs$98.51 million
01/29/2024$6.16$6.16
+0.04%		$6.30$6.017,208 shs$98.99 million

Related Companies:
This page (NASDAQ:SPPL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press