Simpple Ltd. (SPPL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.7005 | 0.7150 | 0.6854 | 0.6860 | 0.6860 | 12,035 |
| 07 May 2024 | 0.7000 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 22,600 |
| 06 May 2024 | 0.7100 | 0.7200 | 0.6720 | 0.7200 | 0.7200 | 29,100 |
| 03 May 2024 | 0.7380 | 0.7510 | 0.7060 | 0.7250 | 0.7250 | 16,800 |
| 02 May 2024 | 0.7090 | 0.7500 | 0.7000 | 0.7450 | 0.7450 | 24,700 |
| 01 May 2024 | 0.7390 | 0.7390 | 0.6960 | 0.6960 | 0.6960 | 32,400 |
| 30 Apr 2024 | 0.7330 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 20,400 |
| 29 Apr 2024 | 0.7410 | 0.7650 | 0.7010 | 0.7300 | 0.7300 | 9,200 |
| 26 Apr 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 43,400 |
| 25 Apr 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7450 | 0.7450 | 16,100 |
| 24 Apr 2024 | 0.7650 | 0.7650 | 0.7000 | 0.7400 | 0.7400 | 25,000 |
| 23 Apr 2024 | 0.6700 | 0.7790 | 0.6320 | 0.7480 | 0.7480 | 135,300 |
| 22 Apr 2024 | 0.6450 | 0.6790 | 0.6210 | 0.6700 | 0.6700 | 158,100 |
| 19 Apr 2024 | 0.6890 | 0.6890 | 0.6300 | 0.6310 | 0.6310 | 33,500 |
| 18 Apr 2024 | 0.6620 | 0.6620 | 0.6300 | 0.6500 | 0.6500 | 17,900 |
| 17 Apr 2024 | 0.6260 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 31,900 |
| 16 Apr 2024 | 0.6300 | 0.6670 | 0.6200 | 0.6300 | 0.6300 | 42,000 |
| 15 Apr 2024 | 0.7100 | 0.7100 | 0.6110 | 0.6240 | 0.6240 | 102,200 |
| 12 Apr 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 108,200 |
| 11 Apr 2024 | 0.7500 | 0.7600 | 0.7150 | 0.7160 | 0.7160 | 75,100 |
| 10 Apr 2024 | 0.7510 | 0.7700 | 0.7210 | 0.7550 | 0.7550 | 52,400 |
| 09 Apr 2024 | 0.7450 | 0.7790 | 0.7200 | 0.7510 | 0.7510 | 55,800 |
| 08 Apr 2024 | 0.7200 | 0.7640 | 0.7120 | 0.7450 | 0.7450 | 18,400 |
| 05 Apr 2024 | 0.7600 | 0.7780 | 0.7020 | 0.7030 | 0.7030 | 128,400 |
| 04 Apr 2024 | 0.7690 | 0.7900 | 0.7690 | 0.7760 | 0.7760 | 52,700 |
| 03 Apr 2024 | 0.7600 | 0.7950 | 0.7500 | 0.7800 | 0.7800 | 119,700 |
| 02 Apr 2024 | 0.8040 | 0.8040 | 0.7550 | 0.7600 | 0.7600 | 42,300 |
| 01 Apr 2024 | 0.8290 | 0.8290 | 0.7650 | 0.7800 | 0.7800 | 76,300 |
| 28 Mar 2024 | 0.8200 | 0.8300 | 0.7780 | 0.8000 | 0.8000 | 89,100 |
| 27 Mar 2024 | 0.7970 | 0.8400 | 0.7650 | 0.8390 | 0.8390 | 187,800 |
| 26 Mar 2024 | 0.8500 | 0.8690 | 0.8100 | 0.8220 | 0.8220 | 129,300 |
| 25 Mar 2024 | 0.8760 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 120,500 |
| 22 Mar 2024 | 0.8520 | 0.8770 | 0.8400 | 0.8770 | 0.8770 | 73,400 |
| 21 Mar 2024 | 0.9300 | 0.9500 | 0.7500 | 0.8780 | 0.8780 | 251,400 |
| 20 Mar 2024 | 0.8800 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 170,200 |
| 19 Mar 2024 | 0.8800 | 0.8990 | 0.7800 | 0.8740 | 0.8740 | 542,800 |
| 18 Mar 2024 | 0.9880 | 1.0000 | 0.8520 | 0.8990 | 0.8990 | 383,800 |
| 15 Mar 2024 | 1.0200 | 1.0500 | 0.9260 | 0.9900 | 0.9900 | 361,700 |
| 14 Mar 2024 | 1.1500 | 1.1800 | 0.8400 | 0.9890 | 0.9890 | 1,714,200 |
| 13 Mar 2024 | 1.3000 | 1.3600 | 1.1500 | 1.2100 | 1.2100 | 1,981,100 |
| 12 Mar 2024 | 5.5300 | 5.8900 | 1.0500 | 1.2400 | 1.2400 | 9,599,800 |
| 11 Mar 2024 | 5.8900 | 5.8900 | 5.3600 | 5.6700 | 5.6700 | 240,300 |
| 08 Mar 2024 | 5.7500 | 5.8400 | 4.4800 | 5.6500 | 5.6500 | 122,900 |
| 07 Mar 2024 | 5.7000 | 5.8000 | 4.8500 | 5.5300 | 5.5300 | 568,900 |
| 06 Mar 2024 | 5.2000 | 5.7000 | 4.9500 | 5.5170 | 5.5170 | 614,800 |
| 05 Mar 2024 | 4.1200 | 5.1100 | 4.1000 | 5.1100 | 5.1100 | 58,000 |
| 04 Mar 2024 | 3.9910 | 4.1100 | 3.7030 | 4.1000 | 4.1000 | 6,300 |
| 01 Mar 2024 | 3.7900 | 3.8040 | 3.5100 | 3.7450 | 3.7450 | 7,000 |
| 29 Feb 2024 | 3.9400 | 3.9400 | 3.3780 | 3.3780 | 3.3780 | 3,000 |
| 28 Feb 2024 | 4.0000 | 4.0000 | 3.6760 | 3.9700 | 3.9700 | 4,600 |
| 27 Feb 2024 | 4.0700 | 4.2000 | 3.7300 | 3.9900 | 3.9900 | 15,400 |
| 26 Feb 2024 | 4.0300 | 4.0500 | 3.7000 | 4.0000 | 4.0000 | 20,100 |
| 23 Feb 2024 | 4.5000 | 4.6450 | 4.0000 | 4.2500 | 4.2500 | 8,000 |
| 22 Feb 2024 | 4.7980 | 4.7980 | 4.1300 | 4.5000 | 4.5000 | 8,800 |
| 21 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 20 Feb 2024 | 4.9000 | 4.9000 | 4.4900 | 4.8000 | 4.8000 | 9,100 |
| 16 Feb 2024 | 4.7400 | 4.9700 | 4.7050 | 4.9700 | 4.9700 | 4,300 |
| 15 Feb 2024 | 4.9600 | 5.0000 | 4.7850 | 4.9900 | 4.9900 | 5,500 |
| 14 Feb 2024 | 4.9750 | 4.9750 | 4.7400 | 4.9600 | 4.9600 | 2,900 |
| 13 Feb 2024 | 5.1000 | 5.1900 | 4.5400 | 4.9000 | 4.9000 | 27,100 |
| 12 Feb 2024 | 4.8700 | 4.8700 | 4.3400 | 4.8600 | 4.8600 | 4,900 |
| 09 Feb 2024 | 4.7600 | 4.7840 | 4.3000 | 4.7200 | 4.7200 | 12,900 |
| 08 Feb 2024 | 4.4700 | 4.9900 | 4.4700 | 4.7200 | 4.7200 | 10,600 |
| 07 Feb 2024 | 5.6000 | 5.6000 | 4.5000 | 4.5000 | 4.5000 | 6,800 |
| 06 Feb 2024 | 5.7800 | 5.7800 | 5.4500 | 5.4500 | 5.4500 | 2,500 |
| 05 Feb 2024 | 5.8000 | 5.9900 | 5.5000 | 5.5000 | 5.5000 | 4,000 |
| 02 Feb 2024 | 6.0000 | 6.0000 | 5.8000 | 5.9800 | 5.9800 | 4,500 |
| 01 Feb 2024 | 6.0300 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 10,600 |
| 31 Jan 2024 | 5.9100 | 6.0500 | 5.9100 | 6.0400 | 6.0400 | 4,600 |
| 30 Jan 2024 | 5.9000 | 6.1500 | 5.8000 | 6.1300 | 6.1300 | 8,600 |
| 29 Jan 2024 | 6.2750 | 6.2980 | 6.0050 | 6.1550 | 6.1550 | 7,200 |
| 26 Jan 2024 | 6.2000 | 6.2000 | 6.0130 | 6.1580 | 6.1580 | 10,500 |
| 25 Jan 2024 | 6.2900 | 6.4000 | 6.1800 | 6.3470 | 6.3470 | 18,800 |
| 24 Jan 2024 | 6.3130 | 6.3130 | 5.8150 | 6.3000 | 6.3000 | 14,700 |
| 23 Jan 2024 | 6.1530 | 6.3200 | 5.9210 | 5.9500 | 5.9500 | 7,600 |
| 22 Jan 2024 | 6.2000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | 10,800 |
| 19 Jan 2024 | 6.6950 | 6.6950 | 5.5900 | 5.5900 | 5.5900 | 11,400 |
| 18 Jan 2024 | 5.5000 | 6.6300 | 5.5000 | 6.3200 | 6.3200 | 98,200 |
| 17 Jan 2024 | 5.7200 | 5.7200 | 5.5200 | 5.5200 | 5.5200 | 2,300 |
| 16 Jan 2024 | 5.6000 | 5.7000 | 5.5000 | 5.6900 | 5.6900 | 7,200 |
| 12 Jan 2024 | 5.3000 | 6.0000 | 5.3000 | 5.7700 | 5.7700 | 33,400 |
| 11 Jan 2024 | 5.3000 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 3,400 |
| 10 Jan 2024 | 5.3300 | 5.4000 | 5.2440 | 5.3350 | 5.3350 | 11,900 |
| 09 Jan 2024 | 5.4000 | 5.4720 | 5.2600 | 5.3000 | 5.3000 | 6,700 |
| 08 Jan 2024 | 5.5230 | 5.5500 | 5.2100 | 5.5500 | 5.5500 | 6,200 |
| 05 Jan 2024 | 5.3600 | 5.6900 | 5.3100 | 5.5000 | 5.5000 | 14,500 |
| 04 Jan 2024 | 5.5500 | 5.6500 | 5.4700 | 5.4700 | 5.4700 | 4,300 |
| 03 Jan 2024 | 5.7300 | 5.8200 | 5.5500 | 5.5800 | 5.5800 | 15,900 |
| 02 Jan 2024 | 6.0900 | 6.1000 | 5.6900 | 5.7300 | 5.7300 | 21,000 |
| 29 Dec 2023 | 6.2340 | 6.7200 | 5.9000 | 5.9100 | 5.9100 | 24,200 |
| 28 Dec 2023 | 6.0000 | 6.2850 | 5.9000 | 5.9000 | 5.9000 | 2,900 |
| 27 Dec 2023 | 5.9250 | 6.1600 | 5.9100 | 5.9200 | 5.9200 | 7,100 |
| 26 Dec 2023 | 5.7100 | 6.5100 | 5.7100 | 6.0270 | 6.0270 | 24,200 |
| 22 Dec 2023 | 5.9250 | 6.1300 | 5.7050 | 5.7100 | 5.7100 | 15,600 |
| 21 Dec 2023 | 6.1000 | 6.1000 | 5.4700 | 5.8500 | 5.8500 | 42,700 |
| 20 Dec 2023 | 6.8200 | 7.2870 | 6.0000 | 6.0000 | 6.0000 | 71,500 |
| 19 Dec 2023 | 8.7100 | 8.9100 | 7.0000 | 7.3500 | 7.3500 | 85,700 |
| 18 Dec 2023 | 9.4700 | 9.6850 | 7.0600 | 8.9700 | 8.9700 | 110,900 |
| 15 Dec 2023 | 8.2000 | 9.5000 | 7.9200 | 9.4400 | 9.4400 | 71,400 |
| 14 Dec 2023 | 7.3300 | 8.2700 | 7.2900 | 8.1800 | 8.1800 | 28,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.