Simpple Ltd. (SPPL)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 31,100 |
| May 09, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6630 | 0.6630 | 35,700 |
| May 08, 2024 | 0.7010 | 0.7150 | 0.6850 | 0.6860 | 0.6860 | 14,800 |
| May 07, 2024 | 0.7000 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 22,600 |
| May 06, 2024 | 0.7100 | 0.7200 | 0.6720 | 0.7200 | 0.7200 | 29,100 |
| May 03, 2024 | 0.7380 | 0.7510 | 0.7060 | 0.7250 | 0.7250 | 16,800 |
| May 02, 2024 | 0.7090 | 0.7500 | 0.7000 | 0.7450 | 0.7450 | 24,700 |
| May 01, 2024 | 0.7390 | 0.7390 | 0.6960 | 0.6960 | 0.6960 | 32,400 |
| Apr 30, 2024 | 0.7330 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 20,400 |
| Apr 29, 2024 | 0.7410 | 0.7650 | 0.7010 | 0.7300 | 0.7300 | 9,200 |
| Apr 26, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 43,400 |
| Apr 25, 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7450 | 0.7450 | 16,100 |
| Apr 24, 2024 | 0.7650 | 0.7650 | 0.7000 | 0.7400 | 0.7400 | 25,000 |
| Apr 23, 2024 | 0.6700 | 0.7790 | 0.6320 | 0.7480 | 0.7480 | 135,300 |
| Apr 22, 2024 | 0.6450 | 0.6790 | 0.6210 | 0.6700 | 0.6700 | 158,100 |
| Apr 19, 2024 | 0.6890 | 0.6890 | 0.6300 | 0.6310 | 0.6310 | 33,500 |
| Apr 18, 2024 | 0.6620 | 0.6620 | 0.6300 | 0.6500 | 0.6500 | 17,900 |
| Apr 17, 2024 | 0.6260 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 31,900 |
| Apr 16, 2024 | 0.6300 | 0.6670 | 0.6200 | 0.6300 | 0.6300 | 42,000 |
| Apr 15, 2024 | 0.7100 | 0.7100 | 0.6110 | 0.6240 | 0.6240 | 102,200 |
| Apr 12, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 108,200 |
| Apr 11, 2024 | 0.7500 | 0.7600 | 0.7150 | 0.7160 | 0.7160 | 75,100 |
| Apr 10, 2024 | 0.7510 | 0.7700 | 0.7210 | 0.7550 | 0.7550 | 52,400 |
| Apr 09, 2024 | 0.7450 | 0.7790 | 0.7200 | 0.7510 | 0.7510 | 55,800 |
| Apr 08, 2024 | 0.7200 | 0.7640 | 0.7120 | 0.7450 | 0.7450 | 18,400 |
| Apr 05, 2024 | 0.7600 | 0.7780 | 0.7020 | 0.7030 | 0.7030 | 128,400 |
| Apr 04, 2024 | 0.7690 | 0.7900 | 0.7690 | 0.7760 | 0.7760 | 52,700 |
| Apr 03, 2024 | 0.7600 | 0.7950 | 0.7500 | 0.7800 | 0.7800 | 119,700 |
| Apr 02, 2024 | 0.8040 | 0.8040 | 0.7550 | 0.7600 | 0.7600 | 42,300 |
| Apr 01, 2024 | 0.8290 | 0.8290 | 0.7650 | 0.7800 | 0.7800 | 76,300 |
| Mar 28, 2024 | 0.8200 | 0.8300 | 0.7780 | 0.8000 | 0.8000 | 89,100 |
| Mar 27, 2024 | 0.7970 | 0.8400 | 0.7650 | 0.8390 | 0.8390 | 187,800 |
| Mar 26, 2024 | 0.8500 | 0.8690 | 0.8100 | 0.8220 | 0.8220 | 129,300 |
| Mar 25, 2024 | 0.8760 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 120,500 |
| Mar 22, 2024 | 0.8520 | 0.8770 | 0.8400 | 0.8770 | 0.8770 | 73,400 |
| Mar 21, 2024 | 0.9300 | 0.9500 | 0.7500 | 0.8780 | 0.8780 | 251,400 |
| Mar 20, 2024 | 0.8800 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 170,200 |
| Mar 19, 2024 | 0.8800 | 0.8990 | 0.7800 | 0.8740 | 0.8740 | 542,800 |
| Mar 18, 2024 | 0.9880 | 1.0000 | 0.8520 | 0.8990 | 0.8990 | 383,800 |
| Mar 15, 2024 | 1.0200 | 1.0500 | 0.9260 | 0.9900 | 0.9900 | 361,700 |
| Mar 14, 2024 | 1.1500 | 1.1800 | 0.8400 | 0.9890 | 0.9890 | 1,714,200 |
| Mar 13, 2024 | 1.3000 | 1.3600 | 1.1500 | 1.2100 | 1.2100 | 1,981,100 |
| Mar 12, 2024 | 5.5300 | 5.8900 | 1.0500 | 1.2400 | 1.2400 | 9,599,800 |
| Mar 11, 2024 | 5.8900 | 5.8900 | 5.3600 | 5.6700 | 5.6700 | 240,300 |
| Mar 08, 2024 | 5.7500 | 5.8400 | 4.4800 | 5.6500 | 5.6500 | 122,900 |
| Mar 07, 2024 | 5.7000 | 5.8000 | 4.8500 | 5.5300 | 5.5300 | 568,900 |
| Mar 06, 2024 | 5.2000 | 5.7000 | 4.9500 | 5.5170 | 5.5170 | 614,800 |
| Mar 05, 2024 | 4.1200 | 5.1100 | 4.1000 | 5.1100 | 5.1100 | 58,000 |
| Mar 04, 2024 | 3.9910 | 4.1100 | 3.7030 | 4.1000 | 4.1000 | 6,300 |
| Mar 01, 2024 | 3.7900 | 3.8040 | 3.5100 | 3.7450 | 3.7450 | 7,000 |
| Feb 29, 2024 | 3.9400 | 3.9400 | 3.3780 | 3.3780 | 3.3780 | 3,000 |
| Feb 28, 2024 | 4.0000 | 4.0000 | 3.6760 | 3.9700 | 3.9700 | 4,600 |
| Feb 27, 2024 | 4.0700 | 4.2000 | 3.7300 | 3.9900 | 3.9900 | 15,400 |
| Feb 26, 2024 | 4.0300 | 4.0500 | 3.7000 | 4.0000 | 4.0000 | 20,100 |
| Feb 23, 2024 | 4.5000 | 4.6450 | 4.0000 | 4.2500 | 4.2500 | 8,000 |
| Feb 22, 2024 | 4.7980 | 4.7980 | 4.1300 | 4.5000 | 4.5000 | 8,800 |
| Feb 21, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 20, 2024 | 4.9000 | 4.9000 | 4.4900 | 4.8000 | 4.8000 | 9,100 |
| Feb 16, 2024 | 4.7400 | 4.9700 | 4.7050 | 4.9700 | 4.9700 | 4,300 |
| Feb 15, 2024 | 4.9600 | 5.0000 | 4.7850 | 4.9900 | 4.9900 | 5,500 |
| Feb 14, 2024 | 4.9750 | 4.9750 | 4.7400 | 4.9600 | 4.9600 | 2,900 |
| Feb 13, 2024 | 5.1000 | 5.1900 | 4.5400 | 4.9000 | 4.9000 | 27,100 |
| Feb 12, 2024 | 4.8700 | 4.8700 | 4.3400 | 4.8600 | 4.8600 | 4,900 |
| Feb 09, 2024 | 4.7600 | 4.7840 | 4.3000 | 4.7200 | 4.7200 | 12,900 |
| Feb 08, 2024 | 4.4700 | 4.9900 | 4.4700 | 4.7200 | 4.7200 | 10,600 |
| Feb 07, 2024 | 5.6000 | 5.6000 | 4.5000 | 4.5000 | 4.5000 | 6,800 |
| Feb 06, 2024 | 5.7800 | 5.7800 | 5.4500 | 5.4500 | 5.4500 | 2,500 |
| Feb 05, 2024 | 5.8000 | 5.9900 | 5.5000 | 5.5000 | 5.5000 | 4,000 |
| Feb 02, 2024 | 6.0000 | 6.0000 | 5.8000 | 5.9800 | 5.9800 | 4,500 |
| Feb 01, 2024 | 6.0300 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 10,600 |
| Jan 31, 2024 | 5.9100 | 6.0500 | 5.9100 | 6.0400 | 6.0400 | 4,600 |
| Jan 30, 2024 | 5.9000 | 6.1500 | 5.8000 | 6.1300 | 6.1300 | 8,600 |
| Jan 29, 2024 | 6.2750 | 6.2980 | 6.0050 | 6.1550 | 6.1550 | 7,200 |
| Jan 26, 2024 | 6.2000 | 6.2000 | 6.0130 | 6.1580 | 6.1580 | 10,500 |
| Jan 25, 2024 | 6.2900 | 6.4000 | 6.1800 | 6.3470 | 6.3470 | 18,800 |
| Jan 24, 2024 | 6.3130 | 6.3130 | 5.8150 | 6.3000 | 6.3000 | 14,700 |
| Jan 23, 2024 | 6.1530 | 6.3200 | 5.9210 | 5.9500 | 5.9500 | 7,600 |
| Jan 22, 2024 | 6.2000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | 10,800 |
| Jan 19, 2024 | 6.6950 | 6.6950 | 5.5900 | 5.5900 | 5.5900 | 11,400 |
| Jan 18, 2024 | 5.5000 | 6.6300 | 5.5000 | 6.3200 | 6.3200 | 98,200 |
| Jan 17, 2024 | 5.7200 | 5.7200 | 5.5200 | 5.5200 | 5.5200 | 2,300 |
| Jan 16, 2024 | 5.6000 | 5.7000 | 5.5000 | 5.6900 | 5.6900 | 7,200 |
| Jan 12, 2024 | 5.3000 | 6.0000 | 5.3000 | 5.7700 | 5.7700 | 33,400 |
| Jan 11, 2024 | 5.3000 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 3,400 |
| Jan 10, 2024 | 5.3300 | 5.4000 | 5.2440 | 5.3350 | 5.3350 | 11,900 |
| Jan 09, 2024 | 5.4000 | 5.4720 | 5.2600 | 5.3000 | 5.3000 | 6,700 |
| Jan 08, 2024 | 5.5230 | 5.5500 | 5.2100 | 5.5500 | 5.5500 | 6,200 |
| Jan 05, 2024 | 5.3600 | 5.6900 | 5.3100 | 5.5000 | 5.5000 | 14,500 |
| Jan 04, 2024 | 5.5500 | 5.6500 | 5.4700 | 5.4700 | 5.4700 | 4,300 |
| Jan 03, 2024 | 5.7300 | 5.8200 | 5.5500 | 5.5800 | 5.5800 | 15,900 |
| Jan 02, 2024 | 6.0900 | 6.1000 | 5.6900 | 5.7300 | 5.7300 | 21,000 |
| Dec 29, 2023 | 6.2340 | 6.7200 | 5.9000 | 5.9100 | 5.9100 | 24,200 |
| Dec 28, 2023 | 6.0000 | 6.2850 | 5.9000 | 5.9000 | 5.9000 | 2,900 |
| Dec 27, 2023 | 5.9250 | 6.1600 | 5.9100 | 5.9200 | 5.9200 | 7,100 |
| Dec 26, 2023 | 5.7100 | 6.5100 | 5.7100 | 6.0270 | 6.0270 | 24,200 |
| Dec 22, 2023 | 5.9250 | 6.1300 | 5.7050 | 5.7100 | 5.7100 | 15,600 |
| Dec 21, 2023 | 6.1000 | 6.1000 | 5.4700 | 5.8500 | 5.8500 | 42,700 |
| Dec 20, 2023 | 6.8200 | 7.2870 | 6.0000 | 6.0000 | 6.0000 | 71,500 |
| Dec 19, 2023 | 8.7100 | 8.9100 | 7.0000 | 7.3500 | 7.3500 | 85,700 |
| Dec 18, 2023 | 9.4700 | 9.6850 | 7.0600 | 8.9700 | 8.9700 | 110,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.