Get the Stockscreener App
0.49
14.79%
-0.0851
After Hours:
.52
0.03
+6.12%
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 February 24, 2025, is $0.49.
- 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 $0.49 now.
- The 52-week high stock price for SPPL is $5.89, representing a 1,102% increase from the current share price, occurred on March 11, 2024.
- The 52-week low stock price for SPPL is $0.252, indicating a -48.57% 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 |
|---|---|---|---|---|---|
| Feb 24, 2025 | $0.596 | $0.47 | $0.126 | 414,537.0 | -14.79% |
| Feb 21, 2025 | $0.6133 | $0.5695 | $0.0438 | 43,042.0 | -4.16% |
| Feb 20, 2025 | $0.6407 | $0.5687 | $0.072 | 158,398.0 | -5.94% |
| Feb 19, 2025 | $0.67 | $0.6208 | $0.0492 | 144,449.0 | -4.82% |
| Feb 18, 2025 | $0.6963 | $0.641 | $0.0553 | 77,564.0 | -3.43% |
| Feb 14, 2025 | $0.7094 | $0.6407 | $0.0687 | 119,529.0 | +7.45% |
| Feb 13, 2025 | $0.7146 | $0.6111 | $0.1035 | 68,126.0 | -0.63% |
| Feb 12, 2025 | $0.7235 | $0.65 | $0.0735 | 78,643.0 | -8.91% |
| Feb 11, 2025 | $0.74 | $0.6303 | $0.1097 | 214,714.0 | +6.60% |
| Feb 10, 2025 | $0.6919 | $0.611 | $0.0809 | 212,742.0 | +2.95% |
| Feb 07, 2025 | $0.6749 | $0.6204 | $0.0545 | 46,686.0 | -0.29% |
| Feb 06, 2025 | $0.6851 | $0.6398 | $0.0453 | 66,480.0 | -1.43% |
| Feb 05, 2025 | $0.6615 | $0.614 | $0.0475 | 76,156.0 | +4.99% |
| Feb 04, 2025 | $0.659 | $0.6113 | $0.0477 | 61,669.0 | -1.11% |
| Feb 03, 2025 | $0.6372 | $0.5507 | $0.0865 | 116,616.0 | +3.12% |
| Jan 31, 2025 | $0.64 | $0.56 | $0.08 | 196,176.0 | +2.50% |
| Jan 30, 2025 | $0.6399 | $0.552 | $0.0879 | 225,419.0 | -7.19% |
| Jan 29, 2025 | $0.695 | $0.6324 | $0.0626 | 260,427.0 | -7.08% |
| Jan 28, 2025 | $0.749 | $0.683 | $0.066 | 181,089.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.74 | $0.47 | $0.27 | 2,313,888.0 | -20.70% |
| 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% |
0.70%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):