Get the Stockscreener App
0.395
2.47%
-0.01
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 April 04, 2025, is $0.395.
- 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 $0.395 now.
- The 52-week high stock price for SPPL is $2.10, representing a 431.65% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for SPPL is $0.252, indicating a -36.20% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.42 | $0.35 | $0.07 | 875,757.0 | -2.47% |
| Apr 03, 2025 | $0.48 | $0.3516 | $0.1284 | 230,220.0 | -18.15% |
| Apr 02, 2025 | $0.5199 | $0.48 | $0.0399 | 16,330.0 | -1.26% |
| Apr 01, 2025 | $0.53 | $0.4813 | $0.0487 | 44,931.0 | -5.45% |
| Mar 31, 2025 | $0.55 | $0.47 | $0.08 | 80,506.0 | +5.16% |
| Mar 28, 2025 | $0.505 | $0.478 | $0.027 | 17,677.0 | +8.39% |
| Mar 27, 2025 | $0.528 | $0.46 | $0.068 | 30,731.0 | -9.37% |
| Mar 26, 2025 | $0.56 | $0.5131 | $0.0469 | 79,261.0 | -5.02% |
| Mar 25, 2025 | $0.58 | $0.5201 | $0.0599 | 70,618.0 | +3.88% |
| Mar 24, 2025 | $0.55 | $0.4954 | $0.0546 | 60,674.0 | -3.70% |
| Mar 21, 2025 | $0.5499 | $0.5197 | $0.0302 | 65,606.0 | +3.03% |
| Mar 20, 2025 | $0.5447 | $0.4723 | $0.0724 | 120,238.0 | +4.82% |
| Mar 19, 2025 | $0.50 | $0.45 | $0.05 | 64,450.0 | +6.00% |
| Mar 18, 2025 | $0.49 | $0.443 | $0.047 | 136,726.0 | +2.79% |
| Mar 17, 2025 | $0.49 | $0.44 | $0.05 | 26,435.0 | -1.63% |
| Mar 14, 2025 | $0.4891 | $0.442 | $0.0471 | 26,279.0 | +1.39% |
| Mar 13, 2025 | $0.487 | $0.45 | $0.037 | 48,539.0 | -0.20% |
| Mar 12, 2025 | $0.475 | $0.45 | $0.025 | 23,205.0 | +2.47% |
| Mar 11, 2025 | $0.4667 | $0.4098 | $0.0569 | 110,326.0 | +1.90% |
| Mar 10, 2025 | $0.4688 | $0.4413 | $0.0275 | 119,649.0 | -9.90% |
| Mar 07, 2025 | $0.5293 | $0.4368 | $0.0925 | 470,208.0 | +7.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.53 | $0.35 | $0.18 | 2,042,995.0 | -25.47% |
| Mar, 2025 | $0.58 | $0.40 | $0.18 | 5,305,899.0 | +28.08% |
| Feb, 2025 | $0.74 | $0.3701 | $0.3699 | 4,737,619.0 | -33.03% |
| Jan, 2025 | $2.10 | $0.552 | $1.55 | 29,399,382.0 | -38.21% |
Simpple Ltd Stock (SPPL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.24 | $0.7003 | $0.5397 | 5,574,324.0 | +12.77% |
| 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% |
5.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):