Stockscreener 앱 받기
0.4041
15.12%
-0.0907
Simpple Ltd 주식 (SPPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.48 | $0.3516 | $0.1284 | 187,278.0 | -18.33% |
| 2025-04-02 | $0.5199 | $0.48 | $0.0399 | 16,330.0 | -1.26% |
| 2025-04-01 | $0.53 | $0.4813 | $0.0487 | 44,931.0 | -5.45% |
| 2025-03-31 | $0.55 | $0.47 | $0.08 | 80,506.0 | +5.16% |
| 2025-03-28 | $0.505 | $0.478 | $0.027 | 17,677.0 | +8.39% |
| 2025-03-27 | $0.528 | $0.46 | $0.068 | 30,731.0 | -9.37% |
| 2025-03-26 | $0.56 | $0.5131 | $0.0469 | 79,261.0 | -5.02% |
| 2025-03-25 | $0.58 | $0.5201 | $0.0599 | 70,618.0 | +3.88% |
| 2025-03-24 | $0.55 | $0.4954 | $0.0546 | 60,674.0 | -3.70% |
| 2025-03-21 | $0.5499 | $0.5197 | $0.0302 | 65,606.0 | +3.03% |
| 2025-03-20 | $0.5447 | $0.4723 | $0.0724 | 120,238.0 | +4.82% |
| 2025-03-19 | $0.50 | $0.45 | $0.05 | 64,450.0 | +6.00% |
| 2025-03-18 | $0.49 | $0.443 | $0.047 | 136,726.0 | +2.79% |
| 2025-03-17 | $0.49 | $0.44 | $0.05 | 26,435.0 | -1.63% |
| 2025-03-14 | $0.4891 | $0.442 | $0.0471 | 26,279.0 | +1.39% |
| 2025-03-13 | $0.487 | $0.45 | $0.037 | 48,539.0 | -0.20% |
| 2025-03-12 | $0.475 | $0.45 | $0.025 | 23,205.0 | +2.47% |
| 2025-03-11 | $0.4667 | $0.4098 | $0.0569 | 110,326.0 | +1.90% |
| 2025-03-10 | $0.4688 | $0.4413 | $0.0275 | 119,649.0 | -9.90% |
| 2025-03-07 | $0.5293 | $0.4368 | $0.0925 | 470,208.0 | +7.50% |
| 2025-03-06 | $0.5153 | $0.42 | $0.0953 | 316,188.0 | +2.43% |
| 2025-03-05 | $0.4488 | $0.41 | $0.0388 | 292,091.0 | -5.92% |
| 2025-03-04 | $0.4749 | $0.4263 | $0.0486 | 176,730.0 | +13.84% |
Simpple Ltd 주식 (SPPL) 연도별 가격 이력
이 심층 분석에서는 Simpple Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simpple Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simpple Ltd 주식 (SPPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.53 | $0.3516 | $0.1784 | 248,539.0 | -23.75% |
| 2025-03 | $0.58 | $0.40 | $0.18 | 5,305,899.0 | +28.08% |
| 2025-02 | $0.74 | $0.3701 | $0.3699 | 4,737,619.0 | -33.03% |
| 2025-01 | $2.10 | $0.552 | $1.55 | 29,399,382.0 | -38.21% |
Simpple Ltd 주식 (SPPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.24 | $0.7003 | $0.5397 | 5,574,324.0 | +12.77% |
| 2024-11 | $1.86 | $0.2884 | $1.57 | 692,700,483.0 | +286.52% |
| 2024-10 | $0.545 | $0.2703 | $0.2747 | 8,941,633.0 | -19.43% |
| 2024-09 | $0.42 | $0.3352 | $0.0848 | 569,931.0 | -9.56% |
| 2024-08 | $0.4255 | $0.252 | $0.1735 | 1,301,120.0 | +7.11% |
| 2024-07 | $0.4815 | $0.361 | $0.1205 | 1,922,955.0 | -14.59% |
| 2024-06 | $0.75 | $0.4201 | $0.3299 | 4,146,491.0 | -38.69% |
| 2024-05 | $0.77 | $0.65 | $0.12 | 713,971.0 | -6.71% |
| 2024-04 | $0.829 | $0.6107 | $0.2183 | 1,347,570.0 | -7.56% |
| 2024-03 | $5.89 | $0.75 | $5.14 | 16,118,457.0 | -76.32% |
| 2024-02 | $6.10 | $3.38 | $2.72 | 164,070.0 | -44.07% |
| 2024-01 | $6.70 | $5.11 | $1.58 | 318,888.0 | +2.20% |
Simpple Ltd 주식 (SPPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.68 | $5.47 | $4.21 | 676,059.0 | -15.57% |
| 2023-11 | $9.17 | $4.90 | $4.27 | 971,680.0 | +40.28% |
| 2023-10 | $5.20 | $4.66 | $0.5411 | 411,085.0 | +1.84% |
| 2023-09 | $5.19 | $4.61 | $0.58 | 538,936.0 | +0.00% |
4.71%
1.39%
자본화:
|
볼륨(24시간):