SPPL - Simpple Ltd
2.27
0.030 1.322%
Share volume: 1,195,943
Last Updated: 04-24-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$2.24
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $2.24 | $2.24 | $2.29 | $2.29 | $2.19 | $2.19 | $2.27 | $2.27 | 1,195,943 | $1,193,489.00 |
| 04-23-2026 | $2.20 | $2.20 | $2.29 | $2.29 | $2.13 | $2.13 | $2.24 | $2.24 | 3,588,890 | $3,588,890.00 |
| 04-22-2026 | $2.17 | $2.17 | $2.24 | $2.24 | $2.11 | $2.11 | $2.17 | $2.17 | 1,511,860 | $1,511,860.00 |
| 04-21-2026 | $2.23 | $2.23 | $2.33 | $2.33 | $2.05 | $2.05 | $2.17 | $2.17 | 3,816,222 | $3,816,222.00 |
| 04-20-2026 | $2.19 | $2.19 | $2.45 | $2.45 | $2.13 | $2.13 | $2.17 | $2.17 | 1,604,908 | $1,604,908.00 |
| 04-17-2026 | $1.98 | $1.98 | $2.14 | $2.14 | $1.98 | $1.98 | $2.12 | $2.12 | 742,035 | $742,035.00 |
| 04-16-2026 | $1.96 | $1.96 | $2.08 | $2.08 | $1.95 | $1.95 | $2.06 | $2.06 | 141,053 | $141,053.00 |
| 04-14-2026 | $1.95 | $1.95 | $1.95 | $1.95 | $1.91 | $1.91 | $1.91 | $1.91 | 178 | $178.00 |
| 04-13-2026 | $1.90 | $1.90 | $1.95 | $1.95 | $1.90 | $1.90 | $1.95 | $1.95 | 29,355 | $29,355.00 |