SIMPPLE LTD. Stock Price History
NASDAQ: SPPLConsumer DiscretionaryDiversified Commercial ServicesUSD
1.900.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SPPL price history at a glance
The price history for SIMPPLE LTD. (SPPL) on this page begins on September 11, 2023, when the stock closed at $39.12; it most recently closed at $1.90 on October 5, 2026. The highest price in this record is $77.48, reached on December 18, 2023; the latest close is 97.5% below that peak. Over roughly 3 years the share price changed -95.1%, a -62.7% compound annual price return (excluding dividends).
In the last 12 months alone, SPPL has lost 67.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $77.48
- Date of high
- Dec 18, 2023
- Low since 2023
- $1.50
- Date of low
- Mar 30, 2026
- 52-week high
- $7.00
- 52-week low
- $1.50
- IPO year
- 2023
- Last close
- $1.90
SPPL returns
1 week
-4.52%
1 month
-2.06%
3 months
-47.22%
6 months
-2.06%
Year to date
-55.29%
1 year
-67.41%
3 years
-95.26%
SPPL price return, excluding dividends.
SPPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.90 | -51.90% |
| 2025 | 3.95 | -64.48% |
| 2024 | 11.12 | -76.48% |
| 2023* | 47.28 | +20.86% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
SPPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.90 | 1.92 | 1.90 | 1.90 | -5.00% | |
| 1.88 | 2.06 | 1.88 | 2.00 | 0.00% | |
| 1.95 | 2.02 | 1.93 | 2.00 | -0.99% | |
| 1.97 | 2.08 | 1.97 | 2.02 | -1.70% | |
| 1.91 | 2.12 | 1.91 | 2.06 | +3.27% | |
| 2.00 | 2.05 | 1.98 | 1.99 | 0.00% | |
| 1.99 | 2.10 | 1.96 | 1.99 | -0.50% | |
| 2.02 | 2.10 | 1.99 | 2.00 | -2.91% | |
| 2.10 | 2.17 | 1.99 | 2.06 | -1.44% | |
| 1.99 | 2.12 | 1.99 | 2.09 | +5.56% | |
| 1.95 | 2.26 | 1.95 | 1.98 | -8.76% | |
| 2.34 | 2.34 | 2.09 | 2.17 | -7.26% | |
| 2.37 | 2.37 | 2.30 | 2.34 | -2.50% | |
| 2.35 | 2.46 | 2.10 | 2.40 | +1.27% | |
| 2.23 | 2.37 | 2.20 | 2.37 | +9.72% | |
| 1.91 | 2.18 | 1.91 | 2.16 | +14.29% | |
| 2.11 | 2.22 | 1.80 | 1.89 | -20.25% | |
| 2.15 | 2.55 | 2.15 | 2.37 | +9.98% | |
| 1.81 | 2.26 | 1.81 | 2.16 | +16.49% | |
| 1.74 | 1.86 | 1.70 | 1.85 | +6.32% | |
| 1.81 | 1.81 | 1.74 | 1.74 | -6.45% | |
| 1.84 | 1.89 | 1.79 | 1.86 | -4.12% | |
| 1.74 | 2.00 | 1.74 | 1.94 | +7.18% | |
| 1.80 | 1.87 | 1.65 | 1.81 | -0.55% | |
| 1.92 | 1.95 | 1.80 | 1.82 | -7.61% | |
| 2.07 | 2.30 | 1.85 | 1.97 | -1.99% | |
| 2.01 | 2.13 | 2.01 | 2.01 | +0.50% | |
| 2.09 | 2.19 | 1.99 | 2.00 | -4.31% | |
| 2.08 | 2.16 | 2.05 | 2.09 | -2.34% | |
| 2.08 | 2.15 | 2.05 | 2.14 | +0.47% | |
| 2.22 | 2.22 | 2.13 | 2.13 | -4.05% | |
| 2.28 | 2.37 | 2.05 | 2.22 | -2.63% | |
| 2.27 | 2.37 | 2.20 | 2.28 | +5.07% | |
| 2.30 | 2.34 | 2.16 | 2.17 | -1.81% | |
| 2.36 | 2.51 | 2.21 | 2.21 | +0.45% | |
| 2.33 | 2.37 | 2.20 | 2.20 | -6.78% | |
| 2.36 | 2.48 | 2.26 | 2.36 | 0.00% | |
| 2.30 | 2.43 | 2.30 | 2.36 | +0.38% | |
| 2.49 | 2.50 | 2.19 | 2.35 | -2.45% | |
| 2.41 | 2.59 | 2.15 | 2.41 | 0.00% | |
| 2.29 | 2.41 | 2.20 | 2.41 | +3.88% | |
| 2.31 | 2.40 | 2.25 | 2.32 | -2.52% | |
| 2.48 | 2.48 | 2.34 | 2.38 | -6.30% | |
| 2.30 | 2.56 | 2.12 | 2.54 | +8.55% | |
| 2.08 | 2.39 | 1.89 | 2.34 | +15.84% | |
| 3.28 | 3.28 | 1.65 | 2.02 | -42.78% | |
| 3.50 | 3.55 | 3.49 | 3.53 | -2.22% | |
| 3.45 | 3.62 | 3.41 | 3.61 | +4.03% | |
| 3.31 | 3.47 | 3.31 | 3.47 | +4.52% | |
| 3.32 | 3.35 | 3.31 | 3.32 | 0.00% | |
| 3.29 | 3.53 | 3.21 | 3.32 | +4.83% | |
| 3.15 | 3.28 | 2.97 | 3.17 | -2.85% | |
| 3.15 | 3.26 | 3.15 | 3.26 | +3.49% | |
| 3.26 | 3.30 | 3.13 | 3.15 | -4.83% | |
| 3.45 | 3.50 | 3.20 | 3.31 | -0.60% | |
| 3.34 | 3.34 | 3.25 | 3.33 | 0.00% | |
| 3.32 | 3.65 | 3.20 | 3.33 | -1.48% | |
| 3.22 | 3.39 | 3.19 | 3.38 | +5.96% | |
| 3.16 | 3.61 | 3.16 | 3.19 | -0.93% | |
| 3.36 | 3.38 | 3.22 | 3.22 | -4.45% | |
| 3.32 | 3.38 | 3.13 | 3.37 | +1.51% | |
| 3.48 | 3.58 | 3.32 | 3.32 | -5.14% | |
| 3.63 | 3.65 | 3.50 | 3.50 | -3.85% | |
| 3.65 | 3.69 | 3.56 | 3.64 | +1.11% | |
| 3.59 | 3.60 | 3.48 | 3.60 | -1.10% | |
| 3.38 | 3.65 | 3.34 | 3.64 | +7.69% | |
| 3.66 | 3.70 | 3.38 | 3.38 | -5.85% | |
| 3.48 | 3.66 | 3.48 | 3.59 | +3.16% | |
| 3.77 | 3.79 | 3.39 | 3.48 | -6.70% | |
| 3.90 | 3.90 | 3.71 | 3.73 | -4.11% | |
| 3.91 | 4.00 | 3.85 | 3.89 | 0.00% | |
| 3.92 | 3.98 | 3.83 | 3.89 | -0.77% | |
| 3.75 | 4.20 | 3.70 | 3.92 | +3.16% | |
| 3.79 | 3.86 | 3.61 | 3.80 | +2.15% | |
| 3.85 | 3.89 | 3.72 | 3.72 | -2.87% | |
| 3.69 | 3.88 | 3.69 | 3.83 | +2.41% | |
| 3.59 | 3.94 | 3.59 | 3.74 | +1.91% | |
| 3.63 | 3.70 | 3.57 | 3.67 | +1.38% | |
| 3.56 | 3.68 | 3.55 | 3.62 | +1.97% | |
| 3.54 | 3.70 | 3.50 | 3.55 | 0.00% | |
| 3.54 | 3.77 | 3.50 | 3.55 | +0.57% | |
| 3.76 | 3.76 | 3.45 | 3.53 | -5.87% | |
| 3.77 | 3.85 | 3.75 | 3.75 | -1.06% | |
| 3.75 | 3.80 | 3.71 | 3.79 | +1.07% | |
| 3.72 | 3.83 | 3.67 | 3.75 | -0.27% | |
| 3.78 | 3.82 | 3.69 | 3.76 | -0.53% | |
| 3.73 | 3.95 | 3.62 | 3.78 | +2.16% | |
| 3.70 | 4.00 | 3.67 | 3.70 | -2.12% | |
| 3.70 | 4.00 | 3.66 | 3.78 | -3.08% | |
| 3.65 | 3.97 | 3.55 | 3.90 | +8.64% | |
| 3.65 | 3.74 | 3.20 | 3.59 | 0.00% | |
| 2.56 | 3.71 | 2.55 | 3.59 | +35.47% | |
| 2.45 | 2.66 | 2.45 | 2.65 | +3.43% | |
| 2.60 | 2.60 | 2.54 | 2.56 | -0.31% | |
| 2.60 | 2.75 | 2.55 | 2.57 | -1.91% | |
| 2.79 | 2.80 | 2.56 | 2.62 | -6.43% | |
| 2.92 | 3.00 | 2.79 | 2.80 | -4.44% | |
| 2.86 | 2.95 | 2.76 | 2.93 | +3.17% | |
| 2.93 | 2.94 | 2.84 | 2.84 | 0.00% | |
| 2.87 | 2.92 | 2.80 | 2.84 | -1.05% | |
| 2.80 | 2.89 | 2.76 | 2.87 | +2.50% | |
| 2.76 | 2.82 | 2.71 | 2.80 | +1.08% | |
| 2.80 | 2.84 | 2.75 | 2.77 | -0.36% | |
| 2.78 | 2.85 | 2.71 | 2.78 | +0.72% | |
| 2.80 | 2.90 | 2.68 | 2.76 | +0.73% | |
| 2.72 | 2.94 | 2.67 | 2.74 | +2.24% | |
| 2.70 | 2.75 | 2.67 | 2.68 | +0.37% | |
| 2.65 | 2.75 | 2.58 | 2.67 | +1.14% | |
| 2.59 | 2.74 | 2.51 | 2.64 | +1.93% | |
| 2.52 | 2.68 | 2.52 | 2.59 | +1.17% | |
| 2.38 | 2.56 | 2.38 | 2.56 | +4.49% | |
| 2.40 | 2.49 | 2.35 | 2.45 | +2.51% | |
| 2.43 | 2.45 | 2.35 | 2.39 | -1.24% | |
| 2.34 | 2.45 | 2.32 | 2.42 | +4.76% | |
| 2.26 | 2.32 | 2.21 | 2.31 | +1.76% | |
| 2.24 | 2.29 | 2.19 | 2.27 | +1.34% | |
| 2.20 | 2.29 | 2.13 | 2.24 | +3.23% | |
| 2.17 | 2.24 | 2.11 | 2.17 | 0.00% | |
| 2.23 | 2.33 | 2.05 | 2.17 | 0.00% | |
| 2.19 | 2.45 | 2.13 | 2.17 | +2.60% | |
| 1.98 | 2.14 | 1.98 | 2.12 | +2.47% | |
| 1.96 | 2.08 | 1.95 | 2.06 | +8.06% | |
| 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | |
| 1.95 | 1.95 | 1.91 | 1.91 | -2.05% | |
| 1.90 | 1.95 | 1.90 | 1.95 | 0.00% | |
| 1.95 | 1.95 | 1.94 | 1.95 | +0.52% | |
| 1.94 | 1.95 | 1.94 | 1.94 | -0.26% | |
| 2.00 | 2.00 | 1.95 | 1.95 | 0.00% | |
| 1.95 | 2.00 | 1.92 | 1.95 | +4.57% | |
| 2.04 | 2.04 | 1.86 | 1.86 | -7.00% | |
| 1.87 | 2.05 | 1.84 | 2.00 | +6.95% | |
| 1.91 | 1.93 | 1.77 | 1.87 | +3.89% | |
| 1.99 | 2.00 | 1.50 | 1.80 | -18.18% | |
| 2.26 | 2.35 | 2.20 | 2.20 | -0.90% | |
| 2.10 | 2.24 | 2.06 | 2.22 | +10.45% | |
| 2.11 | 2.38 | 2.00 | 2.01 | +5.79% | |
| 2.45 | 2.82 | 1.90 | 1.90 | -19.32% | |
| 2.08 | 2.79 | 2.08 | 2.36 | +8.03% | |
| 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | |
| 2.00 | 2.18 | 2.00 | 2.18 | +8.46% | |
| 2.27 | 2.27 | 2.00 | 2.01 | -9.05% | |
| 2.31 | 2.35 | 2.21 | 2.21 | +0.45% | |
| 2.30 | 2.42 | 2.06 | 2.20 | +0.46% | |
| 2.02 | 2.22 | 2.00 | 2.19 | +4.29% | |
| 1.92 | 2.10 | 1.92 | 2.10 | +1.45% | |
| 2.11 | 2.15 | 2.02 | 2.07 | +2.99% | |
| 2.15 | 2.20 | 1.92 | 2.01 | -8.64% | |
| 2.26 | 2.26 | 2.04 | 2.20 | -2.00% | |
| 2.21 | 2.40 | 2.10 | 2.25 | -3.65% | |
| 2.50 | 2.54 | 2.33 | 2.33 | -8.63% | |
| 2.95 | 3.05 | 2.27 | 2.55 | -9.89% | |
| 2.70 | 3.06 | 2.70 | 2.83 | -0.63% | |
| 3.00 | 3.13 | 2.61 | 2.85 | -9.59% | |
| 3.04 | 3.59 | 3.04 | 3.15 | -3.67% | |
| 2.80 | 3.35 | 2.72 | 3.27 | +11.22% | |
| 2.94 | 2.94 | 2.94 | 2.94 | 0.00% | |
| 2.74 | 2.94 | 2.73 | 2.94 | +10.11% | |
| 2.67 | 2.67 | 2.67 | 2.67 | -5.32% | |
| 2.66 | 2.82 | 2.56 | 2.82 | +10.16% | |
| 2.79 | 2.79 | 2.56 | 2.56 | -2.66% | |
| 2.61 | 3.06 | 2.54 | 2.63 | -6.74% | |
| 2.60 | 2.83 | 2.52 | 2.82 | -2.42% | |
| 3.00 | 3.18 | 2.53 | 2.89 | -3.67% | |
| 3.00 | 3.10 | 2.97 | 3.00 | -6.83% | |
| 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | |
| 3.04 | 3.22 | 3.01 | 3.22 | -0.92% | |
| 3.10 | 3.25 | 3.08 | 3.25 | +1.56% | |
| 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | |
| 3.33 | 3.40 | 2.97 | 3.20 | -3.03% | |
| 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | |
| 3.42 | 3.42 | 3.00 | 3.30 | +1.23% | |
| 3.31 | 3.31 | 3.25 | 3.26 | -8.43% | |
| 3.25 | 3.56 | 3.25 | 3.56 | +9.54% | |
| 3.19 | 3.55 | 3.19 | 3.25 | -1.22% | |
| 3.01 | 3.31 | 2.93 | 3.29 | +5.79% | |
| 3.10 | 3.20 | 2.95 | 3.11 | +3.67% | |
| 3.27 | 3.27 | 2.95 | 3.00 | -8.54% | |
| 3.30 | 3.30 | 3.16 | 3.28 | +4.13% | |
| 3.23 | 3.23 | 3.15 | 3.15 | -5.41% | |
| 3.01 | 3.35 | 2.98 | 3.33 | +11.00% | |
| 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | |
| 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | |
| 3.11 | 3.11 | 3.11 | 3.11 | 0.00% | |
| 3.11 | 3.11 | 3.11 | 3.11 | +0.32% | |
| 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | |
| 3.30 | 3.30 | 3.10 | 3.10 | -4.62% | |
| 3.26 | 3.30 | 3.16 | 3.25 | +2.85% | |
| 3.23 | 3.23 | 3.16 | 3.16 | -6.20% | |
| 3.12 | 3.37 | 3.10 | 3.37 | -1.78% | |
| 3.59 | 3.59 | 3.43 | 3.43 | -1.44% | |
| 4.00 | 4.31 | 3.35 | 3.48 | -11.88% | |
| 3.96 | 4.60 | 3.90 | 3.95 | -0.03% | |
| 4.17 | 4.20 | 3.95 | 3.95 | -7.06% | |
| 4.02 | 4.28 | 4.02 | 4.25 | +2.91% | |
| 4.00 | 4.30 | 4.00 | 4.13 | +5.90% | |
| 4.15 | 4.21 | 3.88 | 3.90 | -4.88% | |
| 4.00 | 4.43 | 4.00 | 4.10 | -1.44% | |
| 4.03 | 4.18 | 4.03 | 4.16 | -0.95% | |
| 4.30 | 4.39 | 4.20 | 4.20 | -2.33% | |
| 4.20 | 4.48 | 4.20 | 4.30 | -6.52% | |
| 4.60 | 4.60 | 4.00 | 4.60 | -0.86% | |
| 4.40 | 4.64 | 4.40 | 4.64 | -0.22% | |
| 4.51 | 4.65 | 4.30 | 4.65 | +2.88% | |
| 4.71 | 4.71 | 4.52 | 4.52 | -3.42% | |
| 4.93 | 4.93 | 4.31 | 4.68 | -11.70% | |
| 4.75 | 5.36 | 4.73 | 5.30 | +10.42% | |
| 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | |
| 4.64 | 4.98 | 4.40 | 4.92 | -0.20% | |
| 5.08 | 5.18 | 4.86 | 4.93 | +0.61% | |
| 4.90 | 4.90 | 4.90 | 4.90 | +3.81% | |
| 4.40 | 4.88 | 4.33 | 4.72 | +4.89% | |
| 4.50 | 4.50 | 4.50 | 4.50 | -4.46% | |
| 4.18 | 4.75 | 4.17 | 4.71 | +12.01% | |
| 3.95 | 4.28 | 3.94 | 4.21 | +6.19% | |
| 3.70 | 4.00 | 3.70 | 3.96 | +12.18% | |
| 3.50 | 3.53 | 3.49 | 3.53 | -8.31% | |
| 3.85 | 3.85 | 3.85 | 3.85 | -0.13% | |
| 3.86 | 3.86 | 3.86 | 3.86 | +3.91% | |
| 4.00 | 4.00 | 3.61 | 3.71 | -7.25% | |
| 4.32 | 4.32 | 4.00 | 4.00 | -6.98% | |
| 4.50 | 4.50 | 4.30 | 4.30 | -4.44% | |
| 4.61 | 4.61 | 4.50 | 4.50 | 0.00% | |
| 4.50 | 4.54 | 4.50 | 4.50 | -1.21% | |
| 5.21 | 5.21 | 4.56 | 4.56 | -7.79% | |
| 4.92 | 5.24 | 4.92 | 4.94 | -4.08% | |
| 4.97 | 5.20 | 4.97 | 5.15 | +2.79% | |
| 5.30 | 5.30 | 5.01 | 5.01 | -6.00% | |
| 5.33 | 5.33 | 5.33 | 5.33 | -0.56% | |
| 5.00 | 5.65 | 5.00 | 5.36 | +2.49% | |
| 5.17 | 5.43 | 5.17 | 5.23 | +8.73% | |
| 5.64 | 5.64 | 4.80 | 4.81 | -13.33% | |
| 5.90 | 5.90 | 5.55 | 5.55 | -5.13% | |
| 5.90 | 6.00 | 5.85 | 5.85 | -5.26% | |
| 5.94 | 6.20 | 5.94 | 6.18 | +5.20% | |
| 6.10 | 6.13 | 5.87 | 5.87 | -4.71% | |
| 5.98 | 6.18 | 5.98 | 6.16 | 0.00% | |
| 5.93 | 6.19 | 5.89 | 6.16 | +0.49% | |
| 6.08 | 6.13 | 6.01 | 6.13 | +0.38% | |
| 5.73 | 6.11 | 5.73 | 6.11 | +8.47% | |
| 6.10 | 6.17 | 5.40 | 5.63 | -4.41% | |
| 5.54 | 5.89 | 5.47 | 5.89 | +5.18% | |
| 5.62 | 5.72 | 5.52 | 5.60 | -3.45% | |
| 6.00 | 6.00 | 5.80 | 5.80 | -3.33% | |
| 6.20 | 6.20 | 5.99 | 6.00 | -2.83% | |
| 6.16 | 6.18 | 6.16 | 6.18 | +0.19% | |
| 6.36 | 6.57 | 6.12 | 6.16 | -4.89% | |
| 6.20 | 7.00 | 5.77 | 6.48 | +6.75% | |
| 5.86 | 6.14 | 5.53 | 6.07 | +8.39% | |
| 5.33 | 5.80 | 5.33 | 5.60 | +0.18% | |
| 5.75 | 5.75 | 5.53 | 5.59 | -4.12% | |
| 5.90 | 5.93 | 5.49 | 5.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPPL chart for longer ranges.