Stockscreener 앱 받기
2.6883
0.35%
0.0483
Simpple Ltd 주식 (SPPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $2.67 | $2.64 | $0.0325 | 3,698.0 | +0.35% |
| 2026-05-05 | $2.74 | $2.51 | $0.23 | 620,769.0 | +1.93% |
| 2026-05-04 | $2.68 | $2.52 | $0.16 | 702,591.0 | +1.17% |
| 2026-05-01 | $2.56 | $2.38 | $0.18 | 683,938.0 | +4.49% |
| 2026-04-30 | $2.49 | $2.35 | $0.14 | 1,892,058.0 | +2.51% |
| 2026-04-29 | $2.45 | $2.35 | $0.10 | 6,139,490.0 | -1.24% |
| 2026-04-28 | $2.45 | $2.32 | $0.13 | 3,489,125.0 | +4.76% |
| 2026-04-27 | $2.32 | $2.21 | $0.11 | 542,084.0 | +1.76% |
| 2026-04-24 | $2.29 | $2.19 | $0.10 | 1,193,489.0 | +1.34% |
| 2026-04-23 | $2.29 | $2.13 | $0.1599 | 3,586,717.0 | +3.23% |
| 2026-04-22 | $2.24 | $2.11 | $0.13 | 1,511,399.0 | +0.00% |
| 2026-04-21 | $2.33 | $2.05 | $0.2799 | 3,815,033.0 | +0.00% |
| 2026-04-20 | $2.44 | $2.13 | $0.315 | 1,604,498.0 | +2.60% |
| 2026-04-17 | $2.14 | $1.98 | $0.165 | 741,797.0 | +2.46% |
| 2026-04-16 | $2.08 | $1.95 | $0.13 | 141,053.0 | +8.08% |
| 2026-04-14 | $1.95 | $1.91 | $0.04 | 1,075.0 | -2.05% |
| 2026-04-13 | $1.95 | $1.90 | $0.05 | 29,345.0 | +0.00% |
| 2026-04-10 | $1.95 | $1.94 | $0.01 | 15,229.0 | +0.52% |
| 2026-04-09 | $1.95 | $1.94 | $0.01 | 17,949.0 | -0.26% |
| 2026-04-08 | $2.00 | $1.95 | $0.055 | 1,748.0 | +0.00% |
| 2026-04-07 | $2.00 | $1.92 | $0.08 | 34,716.0 | +4.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.74 | $2.38 | $0.36 | 2,010,996.0 | +8.13% |
| 2026-04 | $2.49 | $1.77 | $0.7194 | 24,798,454.0 | +36.11% |
| 2026-03 | $3.59 | $1.50 | $2.09 | 321,579.0 | -44.95% |
| 2026-02 | $3.56 | $2.52 | $1.04 | 187,967.0 | +0.61% |
| 2026-01 | $4.60 | $2.93 | $1.67 | 117,876.0 | -23.53% |
Simpple Ltd 주식 (SPPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.36 | $3.70 | $1.66 | 102,633.0 | +17.00% |
| 2025-11 | $6.20 | $3.49 | $2.71 | 61,887.0 | -39.86% |
| 2025-10 | $7.00 | $5.16 | $1.84 | 199,208.0 | +0.84% |
| 2025-09 | $6.78 | $2.97 | $3.81 | 584,391.0 | +85.68% |
| 2025-08 | $3.70 | $2.50 | $1.20 | 373,228.0 | +6.27% |
| 2025-07 | $4.11 | $2.60 | $1.51 | 886,789.0 | +10.90% |
| 2025-06 | $3.36 | $2.56 | $0.7961 | 238,485.0 | -11.04% |
| 2025-05 | $3.88 | $2.18 | $1.70 | 367,416.0 | -19.84% |
| 2025-04 | $4.24 | $2.50 | $1.74 | 741,927.8 | -12.03% |
| 2025-03 | $4.64 | $3.20 | $1.44 | 663,237.4 | +28.08% |
| 2025-02 | $5.92 | $2.96 | $2.96 | 592,202.4 | -33.03% |
| 2025-01 | $16.80 | $4.42 | $12.38 | 3,674,922.8 | -38.21% |
Simpple Ltd 주식 (SPPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.92 | $5.60 | $4.32 | 696,790.5 | +12.77% |
| 2024-11 | $14.88 | $2.31 | $12.57 | 86,587,560.4 | +286.52% |
| 2024-10 | $4.36 | $2.16 | $2.20 | 1,117,704.1 | -19.43% |
| 2024-09 | $3.36 | $2.68 | $0.6784 | 71,241.4 | -9.56% |
| 2024-08 | $3.40 | $2.02 | $1.39 | 162,640.0 | +7.11% |
| 2024-07 | $3.85 | $2.89 | $0.964 | 240,369.4 | -14.59% |
| 2024-06 | $6.00 | $3.36 | $2.64 | 518,311.4 | -38.69% |
| 2024-05 | $6.16 | $5.20 | $0.96 | 89,246.4 | -6.71% |
| 2024-04 | $6.63 | $4.89 | $1.75 | 168,446.3 | -7.56% |
| 2024-03 | $47.12 | $6.00 | $41.12 | 2,014,807.1 | -76.32% |
| 2024-02 | $48.80 | $27.02 | $21.78 | 20,508.8 | -44.07% |
| 2024-01 | $53.56 | $40.88 | $12.68 | 39,861.0 | +2.20% |
3.36%
자본화:
|
볼륨(24시간):