SIMPPLE Ltd (SPPL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.034 | -7.6404494382 | 0.445 | 0.4499 | 0.3993 | 29614 | 0.41270934 | CS |
| 4 | -0.049 | -10.652173913 | 0.46 | 0.4815 | 0.3993 | 41226 | 0.44408871 | CS |
| 12 | -0.327 | -44.3089430894 | 0.738 | 0.77 | 0.3993 | 96710 | 0.57624402 | CS |
| 26 | -5.889 | -93.4761904762 | 6.3 | 6.3 | 0.3993 | 192719 | 1.32092084 | CS |
| 52 | -4.489 | -91.612244898 | 4.9 | 9.6849 | 0.3993 | 134269 | 2.08373781 | CS |
| 156 | -4.489 | -91.612244898 | 4.9 | 9.6849 | 0.3993 | 134269 | 2.08373781 | CS |
| 260 | -4.489 | -91.612244898 | 4.9 | 9.6849 | 0.3993 | 134269 | 2.08373781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.4022 | 0.0019 | 0.47 | 0.4077 | 0.425 | 0.4002 | 5588 |
| 1721860500 | 0.4003 | -0.0102 | -2.48 | 0.4099999 | 0.43 | 0.3993 | 67819 |
| 1721774100 | 0.4104999 | -0.0195 | -4.53 | 0.428 | 0.4379 | 0.405 | 33430 |
| 1721687700 | 0.43 | -0.010199 | -2.32 | 0.448 | 0.448 | 0.425 | 33066 |
| 1721428500 | 0.440199 | -0.004801 | -1.08 | 0.4642 | 0.4642 | 0.43 | 14858 |
| 1721342100 | 0.445 | -0.005 | -1.11 | 0.435 | 0.459 | 0.435 | 9374 |
| 1721255700 | 0.45 | -0.011 | -2.39 | 0.4609 | 0.4726 | 0.441 | 25955 |
| 1721169300 | 0.461 | -0.006 | -1.28 | 0.465 | 0.465 | 0.4571 | 3612 |
| 1721082900 | 0.467 | 0.0045 | 0.97 | 0.462 | 0.467 | 0.435 | 29336 |
| 1720823700 | 0.4625 | 0.0295 | 6.81 | 0.4415 | 0.4645 | 0.43 | 45570 |
| 1720737300 | 0.433 | 0.0016 | 0.37 | 0.4313 | 0.4675 | 0.43055 | 38557 |
| 1720650900 | 0.4314 | -0.0176 | -3.92 | 0.4489 | 0.45 | 0.425 | 36317 |
| 1720564500 | 0.449 | -0.0008 | -0.18 | 0.4497 | 0.4497 | 0.42 | 30022 |
| 1720478100 | 0.4498 | -0.0002 | -0.04 | 0.467 | 0.467 | 0.449 | 19687 |
| 1720218900 | 0.45 | -0.0011 | -0.24 | 0.4317 | 0.4758 | 0.4317 | 48992 |
| 1720040640 | 0.4511 | -0.0099 | -2.15 | 0.451 | 0.47 | 0.45 | 18720 |
| 1719959700 | 0.461 | -0.0179 | -3.74 | 0.443 | 0.4815 | 0.43 | 42704 |
| 1719873300 | 0.4789 | 0.0159 | 3.43 | 0.4412 | 0.48 | 0.4015 | 156419 |
| 1719614100 | 0.463 | 0 | 0.00 | 0.463 | 0.463 | 0.463 | 0 |
| 1719527700 | 0.463 | -0.107 | -18.77 | 0.527 | 0.527 | 0.45 | 388604 |
| 1719441300 | 0.5699999 | -0.0151 | -2.58 | 0.56 | 0.64 | 0.54 | 2568538 |
| 1719354900 | 0.5851 | 0.025301 | 4.52 | 0.541 | 0.6443 | 0.51 | 72551 |
| 1719268500 | 0.559799 | 0.031999 | 6.06 | 0.54 | 0.617399 | 0.528 | 18082 |
| 1719009300 | 0.5278 | 0.0078 | 1.50 | 0.52 | 0.544 | 0.5011 | 42876 |
| 1718922900 | 0.52 | -0.0715 | -12.09 | 0.6211 | 0.6211 | 0.5013 | 111735 |
| 1718750100 | 0.5915 | -0.0375 | -5.96 | 0.6181 | 0.6181 | 0.576 | 30894 |
| 1718663700 | 0.629 | -0.0009 | -0.14 | 0.654 | 0.6899 | 0.619 | 24450 |
| 1718404500 | 0.6299 | -0.0306 | -4.63 | 0.64 | 0.67 | 0.623949 | 34736 |
| 1718318100 | 0.6605 | -0.024399 | -3.56 | 0.685 | 0.685 | 0.649 | 8103 |
| 1718231700 | 0.684899 | 0.018 | 2.70 | 0.63 | 0.6899999 | 0.63 | 122815 |
| 1718145300 | 0.666899 | -0.0029 | -0.43 | 0.64 | 0.66899 | 0.625981 | 18852 |
| 1718058900 | 0.669799 | 0.027699 | 4.31 | 0.6619 | 0.685 | 0.63 | 27295 |
| 1717799700 | 0.6421 | -0.0262 | -3.92 | 0.672 | 0.7314 | 0.64 | 50581 |
| 1717713300 | 0.6683 | -0.0017 | -0.25 | 0.67 | 0.6999 | 0.6605 | 23540 |
| 1717626900 | 0.67 | -0.0297 | -4.24 | 0.6787 | 0.7199 | 0.62 | 85627 |
| 1717540500 | 0.6997 | 0.0813001 | 13.15 | 0.616 | 0.75 | 0.6 | 409383 |
| 1717454100 | 0.6183999 | -0.0715 | -10.36 | 0.709 | 0.709 | 0.6022 | 58280 |
| 1717194900 | 0.6899 | -0.0091 | -1.30 | 0.6899999 | 0.699 | 0.65 | 42232 |
| 1717108500 | 0.699 | 0.019 | 2.79 | 0.729 | 0.73 | 0.6701 | 5203 |
| 1717022100 | 0.68 | -0.006 | -0.87 | 0.699 | 0.7 | 0.68 | 9200 |
| 1716935700 | 0.686 | -0.0381 | -5.26 | 0.7 | 0.729 | 0.6804 | 25911 |
| 1716590100 | 0.7241 | -0.0059 | -0.81 | 0.75 | 0.751899 | 0.68 | 15287 |
| 1716503700 | 0.73 | -0.0097 | -1.31 | 0.719 | 0.769899 | 0.68 | 76564 |
| 1716417300 | 0.7397 | 0.0197 | 2.74 | 0.6984 | 0.759899 | 0.675001 | 63879 |
| 1716330900 | 0.72 | 0 | 0.00 | 0.735 | 0.77 | 0.6753 | 101918 |
| 1716244500 | 0.72 | 0.05 | 7.46 | 0.661 | 0.7292 | 0.661 | 35841 |
| 1715985300 | 0.67 | 0 | 0.00 | 0.6785 | 0.7 | 0.6634989 | 24088 |
| 1715898900 | 0.67 | -0.0298 | -4.26 | 0.669 | 0.6998 | 0.663 | 22197 |
| 1715812500 | 0.6998 | -0.028099 | -3.86 | 0.726 | 0.7269 | 0.651 | 19816 |
| 1715726100 | 0.727899 | 0.017899 | 2.52 | 0.715 | 0.7397 | 0.675 | 24656 |
| 1715639700 | 0.71 | 0.0301001 | 4.43 | 0.68 | 0.7393999 | 0.65 | 25785 |
| 1715380500 | 0.6798999 | 0.0167999 | 2.53 | 0.67 | 0.68 | 0.66 | 31087 |
| 1715294100 | 0.6631 | -0.0229 | -3.34 | 0.665 | 0.6899999 | 0.66 | 35652 |
| 1715207700 | 0.686 | 0.0006 | 0.09 | 0.7 | 0.715 | 0.6854 | 14794 |
| 1715121300 | 0.6854 | -0.0345 | -4.79 | 0.7 | 0.7199 | 0.6854 | 22579 |
| 1715034900 | 0.7199 | -0.0051 | -0.70 | 0.7127 | 0.72 | 0.672 | 29134 |
| 1714775700 | 0.725 | -0.02 | -2.68 | 0.738 | 0.7511 | 0.7056 | 16757 |
| 1714689300 | 0.745 | 0.0486 | 6.98 | 0.7039 | 0.75 | 0.7 | 24355 |
| 1714602900 | 0.6964 | -0.0431 | -5.83 | 0.7367 | 0.739 | 0.6964 | 32565 |
| 1714516500 | 0.7395 | 0.009399 | 1.29 | 0.71 | 0.7395 | 0.6998 | 20436 |
| 1714430100 | 0.730101 | -0.029699 | -3.91 | 0.741 | 0.7649899 | 0.701 | 8694 |
| 1714170900 | 0.7598 | 0.0147 | 1.97 | 0.731 | 0.77 | 0.7304 | 43363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
