Get the Stockscreener App
0.9829
3.64%
-0.0371
Simpple Ltd Stock (SPPL) Price History
The historical daily chart and data for Simpple Ltd stock (SPPL), show that the latest closing stock price as of December 03, 2024, is $0.9829.
- Simpple Ltd all-time high stock price is $9.6849, occurred on December 18, 2023.
- The lowest Simpple Ltd stock price recorded was $0.00 on February 21, 2024. Since then, Simpple Ltd's stock price has risen over to $0.9829 now.
- The 52-week high stock price for SPPL is $9.6849, representing a 885.34% increase from the current share price, occurred on December 18, 2023.
- The 52-week low stock price for SPPL is $0.252, indicating a -74.36% decrease from the current share price, occurred on August 06, 2024.
The table below shows more information about SPPL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2024 | $1.03 | $0.95 | $0.08 | 232,734.0 | -4.88% |
| Dec 02, 2024 | $1.14 | $1.00 | $0.14 | 217,196.0 | -6.42% |
| Nov 29, 2024 | $1.23 | $1.06 | $0.17 | 368,814.0 | -0.91% |
| Nov 27, 2024 | $1.14 | $1.05 | $0.09 | 472,061.0 | -5.98% |
| Nov 26, 2024 | $1.23 | $1.10 | $0.1298 | 336,292.0 | +6.36% |
| Nov 25, 2024 | $1.25 | $1.05 | $0.20 | 601,627.0 | -8.33% |
| Nov 22, 2024 | $1.30 | $1.13 | $0.17 | 526,685.0 | +4.35% |
| Nov 21, 2024 | $1.23 | $1.11 | $0.12 | 419,098.0 | -7.26% |
| Nov 20, 2024 | $1.38 | $1.20 | $0.18 | 655,737.0 | -8.15% |
| Nov 19, 2024 | $1.56 | $1.27 | $0.29 | 1,931,177.0 | -2.88% |
| Nov 18, 2024 | $1.42 | $1.14 | $0.28 | 3,595,938.0 | +9.45% |
| Nov 15, 2024 | $1.78 | $1.07 | $0.71 | 165,268,295.0 | +43.83% |
| Nov 14, 2024 | $0.94 | $0.88 | $0.06 | 248,483.0 | -9.90% |
| Nov 13, 2024 | $1.13 | $0.9501 | $0.1799 | 534,971.0 | -7.55% |
| Nov 12, 2024 | $1.18 | $1.06 | $0.12 | 1,140,311.0 | -0.93% |
| Nov 11, 2024 | $1.19 | $0.91 | $0.28 | 1,365,462.0 | +7.00% |
| Nov 08, 2024 | $1.17 | $0.75 | $0.42 | 6,884,441.0 | +13.64% |
| Nov 07, 2024 | $1.32 | $0.8501 | $0.4699 | 2,788,294.0 | -35.29% |
| Nov 06, 2024 | $1.65 | $1.29 | $0.36 | 7,383,007.0 | -19.53% |
| Nov 05, 2024 | $1.86 | $1.02 | $0.84 | 107,637,277.0 | +43.22% |
Simpple Ltd Stock (SPPL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simpple Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPPL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simpple Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simpple Ltd Stock (SPPL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.14 | $0.95 | $0.19 | 449,930.0 | -10.99% |
| Nov, 2024 | $1.86 | $0.2884 | $1.57 | 692,700,483.0 | +286.52% |
| Oct, 2024 | $0.545 | $0.2703 | $0.2747 | 8,941,633.0 | -19.43% |
| Sep, 2024 | $0.42 | $0.3352 | $0.0848 | 569,931.0 | -9.56% |
| Aug, 2024 | $0.4255 | $0.252 | $0.1735 | 1,301,120.0 | +7.11% |
| Jul, 2024 | $0.4815 | $0.361 | $0.1205 | 1,922,955.0 | -14.59% |
| Jun, 2024 | $0.75 | $0.4201 | $0.3299 | 4,146,491.0 | -38.69% |
| May, 2024 | $0.77 | $0.65 | $0.12 | 713,971.0 | -6.71% |
| Apr, 2024 | $0.829 | $0.6107 | $0.2183 | 1,347,570.0 | -7.56% |
| Mar, 2024 | $5.89 | $0.75 | $5.14 | 16,118,457.0 | -76.32% |
| Feb, 2024 | $6.10 | $3.38 | $2.72 | 164,070.0 | -44.07% |
| Jan, 2024 | $6.70 | $5.11 | $1.58 | 318,888.0 | +2.20% |
Simpple Ltd Stock (SPPL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.68 | $5.47 | $4.21 | 676,059.0 | -15.57% |
| Nov, 2023 | $9.17 | $4.90 | $4.27 | 971,680.0 | +40.28% |
| Oct, 2023 | $5.20 | $4.66 | $0.5411 | 411,085.0 | +1.84% |
| Sep, 2023 | $5.19 | $4.61 | $0.58 | 538,936.0 | +0.00% |
0.15%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):