Simpple Ltd (SPPL)

0.6899 -0.01 (-1.30%) USD  |  NASDAQ  |  May 31, 16:00
0.65 -0.04 (-5.78%) After-Hours: 20:00
More

Simpple Price: 0.6899 for May 31, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
May 31, 2024 0.69 0.699 0.65 0.6899 41205.00
May 30, 2024 0.68 0.73 0.6701 0.699 5203.00
May 29, 2024 0.6999 0.70 0.68 0.68 9205.00
May 28, 2024 0.6503 0.729 0.6503 0.686 45291.00
May 24, 2024 0.7262 0.7519 0.68 0.7241 15308.00
May 23, 2024 0.70 0.7699 0.68 0.73 76857.00
May 22, 2024 0.72 0.7599 0.675 0.7397 63879.00
May 21, 2024 0.735 0.77 0.6753 0.72 101918.0
May 20, 2024 0.661 0.7292 0.661 0.72 35941.00
May 17, 2024 0.70 0.70 0.6635 0.67 24647.00
May 16, 2024 0.699 0.6998 0.663 0.67 22222.00
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

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).

Read full definition.

Price Range, Past 5 Years

0.6238
Minimum
Apr 15 2024
9.44
Maximum
Dec 15 2023
4.117
Average
4.91
Median
Oct 06 2023

Price Benchmarks

Lucas GC Ltd 2.30
BYND Cannasoft Enterprises Inc 0.7746
Presto Automation Inc 0.1068
SentinelOne Inc 16.83
Castellum Inc 0.2183

Price Related Metrics

Market Cap 11.19M