Free Trial

Simpple (SPPL) Stock Chart & Stock Price History

→ This unknown company solves the biggest issue with AI (From Manward Press) (Ad)
Free SPPL Stock Alerts
$0.70
-0.03 (-4.11%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Simpple Stock Price Performance

5 Day
Performance
+2.93%
1 Month
Performance
+10.12%
3 Month
Performance
-85.95%
6 Month
Performance
-91.12%
Year-To-Date
Performance
-88.16%
Receive SPPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simpple and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Amazon's betting big on this unknown AI company
Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.
Discover why this company

SPPL Stock Chart for Thursday, May, 16, 2024

SPPL Chart by TradingView

Simpple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.73$0.70
-3.86%		$0.73$0.6518,905 shs$11.25 million
05/14/2024$0.71$0.73
+2.52%		$0.74$0.6824,656 shs$11.69 million
05/13/2024$0.68$0.71
+4.43%		$0.74$0.6525,765 shs$11.41 million
05/10/2024$0.66$0.68
+2.53%		$0.68$0.6631,087 shs$10.92 million
05/09/2024$0.69$0.66
-3.34%		$0.69$0.6635,202 shs$10.65 million
05/08/2024$0.69$0.69
+0.09%		$0.72$0.6913,944 shs$11.02 million
05/07/2024$0.72$0.69
-4.79%		$0.72$0.6922,569 shs$11.01 million
05/06/2024$0.73$0.72
-0.70%		$0.72$0.6729,134 shs$11.57 million
05/03/2024$0.75$0.73
-2.68%		$0.75$0.7116,757 shs$11.65 million
05/02/2024$0.70$0.75
+6.98%		$0.75$0.7024,655 shs$11.97 million
05/01/2024$0.74$0.70
-5.25%		$0.74$0.7032,365 shs$11.19 million
04/30/2024$0.73$0.74
+0.41%		$0.74$0.7020,436 shs$11.81 million
04/29/2024$0.76$0.73
-3.66%		$0.76$0.708,694 shs$11.76 million
04/26/2024$0.75$0.76
+1.99%		$0.77$0.7343,363 shs$12.21 million
04/25/2024$0.74$0.75
+0.69%		$0.77$0.7016,129 shs$11.97 million
04/24/2024$0.75$0.74
-1.00%		$0.77$0.7024,971 shs$11.89 million
04/23/2024$0.67$0.75
+11.73%		$0.78$0.63128,279 shs$12.01 million
04/22/2024$0.63$0.67
+5.99%		$0.68$0.62158,054 shs$10.75 million
04/19/2024$0.65$0.63
-2.89%		$0.69$0.6333,486 shs$10.14 million
04/18/2024$0.64$0.65
+1.56%		$0.66$0.6317,049 shs$10.45 million
04/17/2024$0.64$0.64
+0.71%		$0.65$0.6231,398 shs$10.29 million
04/16/2024$0.62$0.64
+1.88%		$0.67$0.6240,181 shs$10.21 million
04/15/2024$0.73$0.62
-14.54%		$0.71$0.61102,101 shs$10.02 million
04/12/2024$0.72$0.73
+1.96%		$0.75$0.68108,046 shs$11.73 million
04/11/2024$0.77$0.72
-6.91%		$0.76$0.7272,602 shs$11.50 million
04/10/2024$0.75$0.77
+2.40%		$0.77$0.7250,436 shs$12.36 million
04/09/2024$0.75$0.75
+0.81%		$0.78$0.7255,755 shs$12.07 million
04/08/2024$0.70$0.75
+5.93%		$0.76$0.7114,660 shs$11.97 million
04/05/2024$0.78$0.70
-9.38%		$0.78$0.70126,622 shs$11.30 million
04/04/2024$0.78$0.78
-0.49%		$0.79$0.7752,107 shs$12.47 million
04/03/2024$0.77$0.78
+1.29%		$0.79$0.75119,434 shs$12.53 million
04/02/2024$0.77$0.77
-0.49%		$0.80$0.7642,221 shs$12.37 million
04/01/2024$0.80$0.77
-3.28%		$0.83$0.7776,513 shs$12.43 million
03/29/2024$0.80$0.80$0.83$0.7888,572 shs$12.86 million
03/28/2024$0.84$0.80
-4.65%		$0.83$0.7888,735 shs$12.86 million
03/27/2024$0.82$0.84
+2.08%		$0.84$0.77187,024 shs$13.48 million
03/26/2024$0.87$0.82
-5.53%		$0.87$0.8185,420 shs$13.21 million
03/25/2024$0.88$0.87
-0.80%		$0.89$0.83115,485 shs$13.98 million
03/22/2024$0.90$0.88
-2.36%		$0.88$0.8472,704 shs$14.09 million
03/21/2024$0.92$0.90
-2.32%		$0.93$0.75247,913 shs$14.43 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/20/2024$0.87$0.92
+5.19%		$0.94$0.85162,764 shs$14.78 million
03/19/2024$0.90$0.87
-2.76%		$0.90$0.78538,226 shs$14.05 million
03/18/2024$0.99$0.90
-9.19%		$1.00$0.85381,520 shs$14.45 million
03/15/2024$0.99$0.99
+0.10%		$1.05$0.93347,200 shs$15.91 million
03/14/2024$1.21$0.99
-18.26%		$1.18$0.841.70 million shs$15.89 million
03/13/2024$1.24$1.21
-2.42%		$1.36$1.151.91 million shs$19.45 million
03/12/2024$5.67$1.24
-78.13%		$5.88$1.059.36 million shs$19.93 million
03/11/2024$5.65$5.67
+0.35%		$5.89$5.36240,272 shs$91.12 million
03/08/2024$5.53$5.65
+2.17%		$5.84$4.48122,927 shs$90.80 million
03/07/2024$5.52$5.53
+0.18%		$5.80$4.85568,866 shs$88.85 million
03/06/2024$5.11$5.52
+8.02%		$5.70$4.95609,852 shs$88.71 million
03/05/2024$4.10$5.11
+24.63%		$5.11$4.1057,892 shs$82.12 million
03/04/2024$3.75$4.10
+9.48%		$4.11$3.706,299 shs$65.89 million
03/01/2024$3.38$3.74
+10.72%		$3.80$3.517,038 shs$60.10 million
02/29/2024$3.97$3.38
-14.91%		$3.94$3.382,560 shs$54.28 million
02/28/2024$3.99$3.97
-0.50%		$4.00$3.684,137 shs$63.80 million
02/27/2024$4.00$3.99
-0.25%		$4.20$3.7315,423 shs$64.12 million
02/26/2024$4.25$4.00
-5.88%		$4.05$3.7019,833 shs$64.28 million
02/23/2024$4.50$4.25
-5.56%		$4.64$4.008,045 shs$68.30 million
02/22/2024$4.64$4.50
-3.02%		$4.80$4.138,833 shs$72.30 million
02/21/2024$4.80$4.64
-3.33%		$4.74$4.643 shs$74.57 million
02/20/2024$4.97$4.80
-3.42%		$4.90$4.499,087 shs$77.14 million
02/19/2024$4.97$4.97$4.97$4.714,300 shs$79.87 million
02/16/2024$4.99$4.98
-0.20%		$4.98$4.744,301 shs$80.03 million
02/15/2024$4.97$4.99
+0.40%		$5.00$4.785,409 shs$80.19 million

Related Companies:
This page (NASDAQ:SPPL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts