Skip to main content
SPPL logo

Simpple Ltd.

SPPLNASDAQIndustrialsSpecialty Industrial Machinery

$1.87Today:- (-)1Y −72.31%

As of Oct 16, 2026 close

Market cap
$9.89M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.50$7.00
Volume (live)
-
Avg. volume (3M)
31.31K

Simpple (SPPL) Historical Stock Prices

Analyze Simpple (SPPL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Simpple (SPPL) Interactive Price Chart

Interactive historical price chart showing Simpple stock price movements and trends across multiple time periods.

Loading chart...

SPPL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPPL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.831.891.751.871.8723.69K
Oct 15, 20261.731.731.671.711.719.50K
Oct 14, 20261.841.841.731.731.732.04K
Oct 13, 20261.902.141.901.901.904.88K
Oct 12, 20261.922.151.901.901.906.32K
Oct 9, 20261.901.901.901.901.90N/A
Oct 8, 20261.901.921.901.901.901.12K
Oct 7, 20261.882.061.882.002.002.25K
Oct 6, 20261.952.021.932.002.00855
Oct 5, 20261.972.081.972.022.021.06K
Oct 2, 20261.912.121.912.062.062.52K
Oct 1, 20262.002.041.981.991.991.99K
Sep 30, 20261.992.101.961.991.997.65K
Sep 29, 20262.022.101.992.002.00118.94K
Sep 28, 20262.102.171.992.062.0658.92K
Sep 25, 20261.992.121.992.092.097.92K
Sep 24, 20261.952.261.951.981.9820.06K
Sep 23, 20262.342.342.092.172.1726.16K
Sep 22, 20262.372.372.302.342.348.15K
Sep 21, 20262.352.462.102.402.4018.03K
Sep 18, 20262.232.372.202.372.3743.83K
Sep 17, 20261.912.181.912.162.1612.67K
Sep 16, 20262.112.221.801.891.8941.04K
Sep 15, 20262.152.552.152.372.3770.25K
Sep 14, 20261.812.261.812.152.1567.46K
Sep 11, 20261.741.861.701.851.8516.09K
Sep 10, 20261.811.811.741.741.741.12K
Sep 9, 20261.841.891.781.861.86104.01K
Sep 8, 20261.742.001.741.941.94126.30K
Sep 4, 20261.801.871.651.811.81134.50K
Sep 3, 20261.921.951.801.821.8296.07K
Sep 2, 20262.072.301.851.971.97114.57K
Sep 1, 20262.012.132.012.012.0118.66K
Aug 31, 20262.092.191.992.002.0099.43K
Aug 28, 20262.082.162.052.092.09196.11K
Aug 27, 20262.082.152.052.142.14108.16K
Aug 26, 20262.222.222.132.132.13100.54K
Aug 25, 20262.282.372.052.222.22237.84K
Aug 24, 20262.272.372.192.282.28139.68K
Aug 21, 20262.302.342.152.172.1734.52K
Aug 20, 20262.362.512.212.212.21115.77K
Aug 19, 20262.332.372.202.202.20161.12K
Aug 18, 20262.362.482.262.362.36229.32K
Aug 17, 20262.302.432.302.362.36162.06K
Aug 14, 20262.492.502.192.352.35247.79K
Aug 13, 20262.412.592.152.412.41331.77K
Aug 12, 20262.292.412.202.412.4129.72K
Aug 11, 20262.312.402.252.322.3251.32K
Aug 10, 20262.482.482.342.382.3810.65K
Aug 7, 20262.302.562.122.542.5434.85K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.