Get the Stockscreener App
1.18
268.75%
0.86
After Hours:
1.67
0.49
+41.53%
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 November 04, 2024, is $1.18.
- 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 $1.18 now.
- The 52-week high stock price for SPPL is $9.6849, representing a 720.75% increase from the current share price, occurred on December 18, 2023.
- The 52-week low stock price for SPPL is $0.252, indicating a -78.64% 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $1.37 | $0.31 | $1.06 | 390,407,110.0 | +268.75% |
| Nov 01, 2024 | $0.33 | $0.2884 | $0.0416 | 135,403.0 | +13.48% |
| Oct 31, 2024 | $0.30 | $0.2703 | $0.0297 | 72,868.0 | -6.00% |
| Oct 30, 2024 | $0.3124 | $0.28 | $0.0324 | 60,488.0 | +6.95% |
| Oct 29, 2024 | $0.305 | $0.2805 | $0.0245 | 69,467.0 | -10.67% |
| Oct 28, 2024 | $0.34 | $0.3081 | $0.0319 | 126,947.0 | -7.65% |
| Oct 25, 2024 | $0.3533 | $0.3055 | $0.0478 | 33,883.0 | +10.07% |
| Oct 24, 2024 | $0.3565 | $0.303 | $0.0535 | 39,377.0 | -2.28% |
| Oct 23, 2024 | $0.335 | $0.31 | $0.025 | 71,699.0 | -5.70% |
| Oct 22, 2024 | $0.3609 | $0.3159 | $0.045 | 133,073.0 | -4.50% |
| Oct 21, 2024 | $0.3649 | $0.3082 | $0.0567 | 190,633.0 | -2.50% |
| Oct 18, 2024 | $0.37 | $0.3534 | $0.0166 | 49,006.0 | +1.87% |
| Oct 17, 2024 | $0.40 | $0.32 | $0.08 | 146,555.0 | -10.98% |
| Oct 16, 2024 | $0.429 | $0.3602 | $0.0688 | 705,893.0 | -4.70% |
| Oct 15, 2024 | $0.4366 | $0.35 | $0.0866 | 1,187,493.0 | +12.29% |
| Oct 14, 2024 | $0.4092 | $0.3092 | $0.10 | 1,109,006.0 | -22.71% |
| Oct 11, 2024 | $0.545 | $0.42 | $0.125 | 2,454,757.0 | +14.31% |
| Oct 10, 2024 | $0.476 | $0.32 | $0.156 | 1,029,410.0 | -9.89% |
| Oct 09, 2024 | $0.468 | $0.371 | $0.097 | 1,098,025.0 | +19.49% |
| Oct 08, 2024 | $0.3962 | $0.375 | $0.0212 | 54,728.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.37 | $0.2884 | $1.08 | 780,949,623.0 | +318.44% |
| 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% |
0.84%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):