Free Trial

Simpple (SPPL) Stock Chart & Stock Price History

Simpple logo
$0.51 +0.04 (+9.46%)
Closing price 03/28/2025 03:51 PM Eastern
Extended Trading
$0.50 -0.01 (-1.57%)
As of 03/28/2025 05:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Simpple Stock Price Performance

5 Day
Performance
-7.45%
1 Month
Performance
+23.01%
3 Month
Performance
-58.62%
6 Month
Performance
+45.43%
Year-To-Date
Performance
-49.10%
1 Year
Performance
-36.38%
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.

SPPL Stock Chart for Monday, March, 31, 2025

Remove Ads

Simpple Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$0.50$0.51
+2.00%
$0.51$0.4817,680 shs$8.26 million
03/27/2025$0.51$0.50
-2.75%
$0.53$0.4632,733 shs$8.10 million
03/26/2025$0.55$0.51
-6.71%
$0.56$0.5185,762 shs$8.33 million
03/25/2025$0.52$0.55
+5.77%
$0.58$0.5270,618 shs$8.92 million
03/24/2025$0.54$0.52
-3.70%
$0.55$0.5060,674 shs$8.44 million
03/21/2025$0.53$0.54
+2.47%
$0.55$0.5265,606 shs$8.76 million
03/20/2025$0.50$0.53
+5.40%
$0.54$0.47120,238 shs$8.55 million
03/19/2025$0.47$0.50
+6.00%
$0.50$0.4564,450 shs$8.11 million
03/18/2025$0.46$0.47
+2.79%
$0.49$0.44136,726 shs$7.65 million
03/17/2025$0.48$0.46
-3.39%
$0.49$0.4426,635 shs$7.45 million
03/14/2025$0.46$0.48
+3.24%
$0.49$0.4426,519 shs$7.71 million
03/13/2025$0.47$0.46
-2.11%
$0.49$0.4548,539 shs$7.47 million
03/12/2025$0.45$0.47
+4.47%
$0.48$0.4523,205 shs$7.63 million
03/11/2025$0.44$0.45
+1.90%
$0.47$0.41110,326 shs$7.30 million
03/10/2025$0.49$0.44
-9.90%
$0.47$0.44119,649 shs$7.16 million
03/07/2025$0.46$0.49
+7.50%
$0.53$0.44470,208 shs$7.95 million
03/06/2025$0.45$0.46
+2.43%
$0.52$0.42317,250 shs$7.40 million
03/05/2025$0.47$0.45
-5.92%
$0.45$0.41296,265 shs$7.22 million
03/04/2025$0.42$0.47
+13.84%
$0.47$0.354.59 million shs$7.68 million
03/03/2025$0.41$0.42
+0.41%
$0.45$0.403.24 million shs$6.74 million
02/28/2025$0.42$0.41
-1.50%
$0.42$0.37189,916 shs$6.71 million

This page (NASDAQ:SPPL) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners