Simpple Ltd. (SPPL)
1.81
-0.01
(-0.55%)
USD |
NASDAQ |
Sep 04, 16:00
1.88
+0.07
(+3.87%)
Pre-Market: 20:00
Simpple Price : 1.81 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 1.80 | 1.870 | 1.65 | 1.81 | 134502.0 |
| Sep 03, 2026 | 1.92 | 1.95 | 1.80 | 1.82 | 96073.00 |
| Sep 02, 2026 | 2.07 | 2.30 | 1.85 | 1.97 | 114570.0 |
| Sep 01, 2026 | 2.01 | 2.13 | 2.01 | 2.01 | 18659.00 |
| Aug 31, 2026 | 2.09 | 2.19 | 1.99 | 2.00 | 99434.00 |
| Aug 28, 2026 | 2.08 | 2.16 | 2.050 | 2.09 | 196110.0 |
| Aug 27, 2026 | 2.08 | 2.15 | 2.05 | 2.14 | 108158.0 |
| Aug 26, 2026 | 2.22 | 2.22 | 2.13 | 2.13 | 100537.0 |
| Aug 25, 2026 | 2.28 | 2.37 | 2.05 | 2.22 | 237845.0 |
| Aug 24, 2026 | 2.27 | 2.37 | 2.195 | 2.28 | 139677.0 |
| Aug 21, 2026 | 2.30 | 2.34 | 2.155 | 2.17 | 34518.00 |
| Aug 20, 2026 | 2.36 | 2.51 | 2.21 | 2.21 | 115769.0 |
| Aug 19, 2026 | 2.33 | 2.369 | 2.20 | 2.20 | 161117.0 |
| Aug 18, 2026 | 2.36 | 2.475 | 2.260 | 2.36 | 229323.0 |
| Aug 17, 2026 | 2.30 | 2.43 | 2.30 | 2.36 | 162056.0 |
| Aug 14, 2026 | 2.49 | 2.50 | 2.19 | 2.351 | 247787.0 |
| Aug 13, 2026 | 2.41 | 2.59 | 2.145 | 2.41 | 331772.0 |
| Aug 12, 2026 | 2.29 | 2.41 | 2.20 | 2.41 | 29721.00 |
| Aug 11, 2026 | 2.31 | 2.40 | 2.25 | 2.32 | 51316.00 |
| Aug 10, 2026 | 2.475 | 2.48 | 2.34 | 2.38 | 10650.00 |
| Aug 07, 2026 | 2.30 | 2.56 | 2.121 | 2.54 | 34851.00 |
| Aug 06, 2026 | 2.08 | 2.39 | 1.889 | 2.34 | 63700.00 |
| Aug 05, 2026 | 3.275 | 3.275 | 1.65 | 2.02 | 540717.0 |
| Aug 04, 2026 | 3.50 | 3.55 | 3.49 | 3.53 | 5488.00 |
| Aug 03, 2026 | 3.45 | 3.62 | 3.41 | 3.61 | 37493.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Ryde Group Ltd. | 0.7194 |
| Broadridge Financial Solutions, Inc. | 172.88 |
| SS&C Technologies Holdings, Inc. | 83.65 |
| BOTS, Inc. | 0.0008 |
| VerifyMe, Inc. | 0.604 |
Price Related Metrics
| PS Ratio | 2.138 |
| Earnings Yield | -32.81% |
| Market Cap | 10.47M |