Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Simpple (SPPL) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free SPPL Stock Alerts
$0.67
0.00 (0.00%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Simpple Stock Price Performance

5 Day
Performance
-7.95%
1 Month
Performance
+6.15%
3 Month
Performance
-86.52%
6 Month
Performance
-91.57%
Year-To-Date
Performance
-88.66%
Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

SPPL Stock Chart for Monday, May, 20, 2024

SPPL Chart by TradingView

Simpple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.67$0.67
-0.15%		$0.70$0.6623,788 shs$10.77 million
05/16/2024$0.70$0.67
-4.12%		$0.70$0.6622,193 shs$10.78 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NASDAQ:SPPL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders