SIMPPLE LTD. - Ordinary Shares (SPPL)
2.6900
+0.0300 (1.13%)
NASDAQ · Last Trade: Jul 2nd, 2:27 AM EDT
Historical Prices For SIMPPLE LTD. - Ordinary Shares (SPPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2025 | 2.85 | 2.94 | 2.60 | 2.69 | 42,716 | 2.69 |
| 6/30/2025 | 2.89 | 2.90 | 2.56 | 2.66 | 14,046 | 2.66 |
| 6/27/2025 | 2.60 | 3.13 | 2.58 | 2.78 | 57,943 | 2.78 |
| 6/26/2025 | 2.68 | 2.80 | 2.57 | 2.62 | 9,018 | 2.62 |
| 6/25/2025 | 2.71 | 2.81 | 2.67 | 2.70 | 6,388 | 2.70 |
| 6/24/2025 | 2.73 | 2.86 | 2.73 | 2.86 | 2,394 | 2.86 |
| 6/23/2025 | 2.65 | 2.78 | 2.65 | 2.78 | 2,954 | 2.78 |
| 6/20/2025 | 2.64 | 2.83 | 2.64 | 2.65 | 11,581 | 2.65 |
| 6/18/2025 | 2.80 | 2.81 | 2.56 | 2.73 | 16,521 | 2.73 |
| 6/17/2025 | 2.57 | 2.84 | 2.57 | 2.83 | 18,467 | 2.83 |
| 6/16/2025 | 2.79 | 2.79 | 2.60 | 2.60 | 6,469 | 2.60 |
| 6/13/2025 | 2.68 | 2.75 | 2.63 | 2.63 | 4,298 | 2.63 |
| 6/12/2025 | 2.94 | 2.94 | 2.67 | 2.67 | 7,784 | 2.67 |
| 6/11/2025 | 2.95 | 3.00 | 2.94 | 2.98 | 4,383 | 2.98 |
| 6/10/2025 | 2.94 | 2.97 | 2.94 | 2.95 | 1,420 | 2.95 |
| 6/09/2025 | 2.90 | 3.01 | 2.90 | 2.93 | 3,459 | 2.93 |
| 6/06/2025 | 3.00 | 3.01 | 2.90 | 2.91 | 5,507 | 2.91 |
| 6/05/2025 | 3.01 | 3.36 | 3.00 | 3.01 | 13,710 | 3.01 |
| 6/04/2025 | 3.16 | 3.16 | 2.96 | 2.99 | 6,481 | 2.99 |
| 6/03/2025 | 2.72 | 2.99 | 2.70 | 2.99 | 36,623 | 2.99 |
| 6/02/2025 | 2.99 | 2.99 | 2.67 | 2.67 | 10,124 | 2.67 |
| 5/30/2025 | 3.05 | 3.28 | 2.91 | 2.99 | 8,346 | 2.99 |
| 5/29/2025 | 3.11 | 3.25 | 2.75 | 3.18 | 14,249 | 3.18 |
| 5/28/2025 | 3.30 | 3.35 | 2.18 | 3.21 | 150,608 | 3.21 |
| 5/27/2025 | 3.30 | 3.44 | 3.24 | 3.30 | 11,672 | 3.30 |
| 5/23/2025 | 3.42 | 3.42 | 3.31 | 3.32 | 4,112 | 3.32 |
| 5/22/2025 | 3.55 | 3.55 | 3.39 | 3.53 | 5,733 | 3.53 |
| 5/21/2025 | 3.41 | 3.80 | 3.36 | 3.58 | 5,641 | 3.58 |
| 5/20/2025 | 3.60 | 3.63 | 3.38 | 3.46 | 11,552 | 3.46 |
| 5/19/2025 | 3.46 | 3.68 | 3.41 | 3.60 | 18,407 | 3.60 |
| 5/16/2025 | 3.38 | 3.49 | 3.38 | 3.47 | 6,387 | 3.47 |
| 5/15/2025 | 3.44 | 3.44 | 3.37 | 3.37 | 1,104 | 3.37 |
| 5/14/2025 | 3.43 | 3.45 | 3.21 | 3.45 | 7,102 | 3.45 |
| 5/13/2025 | 3.39 | 3.50 | 3.20 | 3.45 | 12,141 | 3.45 |
| 5/12/2025 | 3.34 | 3.51 | 3.33 | 3.39 | 9,948 | 3.39 |
| 5/09/2025 | 3.20 | 3.35 | 3.16 | 3.31 | 33,057 | 3.31 |
| 5/08/2025 | 3.02 | 3.30 | 3.01 | 3.20 | 6,426 | 3.20 |
| 5/07/2025 | 3.00 | 3.08 | 2.96 | 2.99 | 7,496 | 2.99 |
| 5/06/2025 | 3.41 | 3.41 | 3.11 | 3.13 | 11,791 | 3.13 |
| 5/05/2025 | 3.58 | 3.58 | 3.33 | 3.41 | 9,949 | 3.41 |
| 5/02/2025 | 3.72 | 3.84 | 3.55 | 3.65 | 16,836 | 3.65 |
| 5/01/2025 | 3.73 | 3.88 | 3.65 | 3.67 | 15,566 | 3.67 |
| 4/30/2025 | 4.00 | 4.00 | 3.70 | 3.73 | 39,927 | 3.73 |
| 4/29/2025 | 3.85 | 4.05 | 3.85 | 4.01 | 5,837 | 4.01 |
| 4/28/2025 | 3.83 | 4.10 | 3.80 | 3.91 | 17,986 | 3.91 |
| 4/25/2025 | 3.42 | 4.21 | 3.42 | 4.04 | 87,505 | 4.04 |
| 4/24/2025 | 3.30 | 3.57 | 3.25 | 3.50 | 22,971 | 3.50 |
| 4/23/2025 | 3.45 | 3.61 | 3.25 | 3.30 | 22,921 | 3.30 |
| 4/22/2025 | 3.52 | 3.71 | 3.12 | 3.29 | 36,287 | 3.29 |
| 4/21/2025 | 3.49 | 3.52 | 3.43 | 3.48 | 10,622 | 3.48 |
| 4/17/2025 | 3.36 | 3.70 | 3.34 | 3.48 | 20,722 | 3.48 |
| 4/16/2025 | 3.58 | 3.58 | 3.32 | 3.34 | 5,323 | 3.34 |
| 4/15/2025 | 3.18 | 3.49 | 3.18 | 3.41 | 21,934 | 3.41 |
| 4/14/2025 | 3.38 | 3.49 | 3.12 | 3.18 | 16,667 | 3.18 |
| 4/11/2025 | 3.45 | 3.74 | 3.12 | 3.38 | 15,988 | 3.38 |
| 4/10/2025 | 3.68 | 3.76 | 3.42 | 3.44 | 45,683 | 3.44 |
| 4/09/2025 | 3.48 | 3.82 | 3.03 | 3.65 | 55,038 | 3.65 |
| 4/08/2025 | 2.85 | 3.87 | 2.78 | 3.81 | 120,570 | 3.81 |
| 4/07/2025 | 2.98 | 3.10 | 2.50 | 2.78 | 74,620 | 2.78 |
| 4/04/2025 | 0.41 | 0.42 | 0.35 | 0.40 | 878,438 | 3.16 |
| 4/03/2025 | 0.48 | 0.48 | 0.35 | 0.41 | 231,570 | 3.24 |
| 4/02/2025 | 0.50 | 0.52 | 0.48 | 0.49 | 17,131 | 3.96 |