Simpple Ltd (SPPL)
0.6662
0.00 (0.00%)
USD |
NASDAQ |
May 17, 16:00
0.68
+0.01
(+2.07%)
After-Hours: 20:00
Simpple Price: 0.6662 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 0.70 | 0.70 | 0.6635 | 0.67 | 23261.00 |
May 16, 2024 | 0.699 | 0.6998 | 0.663 | 0.67 | 21967.00 |
May 15, 2024 | 0.6726 | 0.7269 | 0.651 | 0.6998 | 19816.00 |
May 14, 2024 | 0.7397 | 0.7397 | 0.675 | 0.7279 | 24656.00 |
May 13, 2024 | 0.68 | 0.7394 | 0.65 | 0.71 | 25785.00 |
May 10, 2024 | 0.68 | 0.68 | 0.66 | 0.6799 | 31087.00 |
May 09, 2024 | 0.69 | 0.69 | 0.66 | 0.6631 | 35862.00 |
May 08, 2024 | 0.7005 | 0.715 | 0.6854 | 0.686 | 14794.00 |
May 07, 2024 | 0.70 | 0.7199 | 0.6854 | 0.6854 | 22579.00 |
May 06, 2024 | 0.7101 | 0.72 | 0.672 | 0.7199 | 29134.00 |
May 03, 2024 | 0.738 | 0.7511 | 0.7056 | 0.725 | 16757.00 |
May 02, 2024 | 0.709 | 0.75 | 0.70 | 0.745 | 24660.00 |
May 01, 2024 | 0.739 | 0.739 | 0.6964 | 0.6964 | 32565.00 |
Apr 30, 2024 | 0.7325 | 0.7395 | 0.6998 | 0.7395 | 20436.00 |
Apr 29, 2024 | 0.741 | 0.7650 | 0.701 | 0.7301 | 9194.00 |
Apr 26, 2024 | 0.77 | 0.77 | 0.7304 | 0.7598 | 43363.00 |
Apr 25, 2024 | 0.77 | 0.77 | 0.7001 | 0.7451 | 16129.00 |
Apr 24, 2024 | 0.765 | 0.765 | 0.7001 | 0.74 | 25041.00 |
Apr 23, 2024 | 0.67 | 0.7789 | 0.632 | 0.7475 | 135269.0 |
Apr 22, 2024 | 0.6451 | 0.6790 | 0.621 | 0.67 | 158056.0 |
Apr 19, 2024 | 0.689 | 0.689 | 0.63 | 0.6312 | 33496.00 |
Apr 18, 2024 | 0.662 | 0.662 | 0.6295 | 0.65 | 17970.00 |
Apr 17, 2024 | 0.626 | 0.65 | 0.6202 | 0.64 | 31908.00 |
Apr 16, 2024 | 0.63 | 0.6674 | 0.62 | 0.6302 | 41962.00 |
Apr 15, 2024 | 0.71 | 0.71 | 0.6107 | 0.6238 | 102212.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.6238
Minimum
Apr 15 2024
9.44
Maximum
Dec 15 2023
4.295
Average
4.97
Median
Sep 26 2023
Price Benchmarks
Lucas GC Ltd | 3.05 |
BYND Cannasoft Enterprises Inc | 1.10 |
Presto Automation Inc | 0.2121 |
SentinelOne Inc | 21.88 |
Castellum Inc | 0.235 |
Price Related Metrics
Market Cap | 10.87M |