SIMPPLE Ltd. Ordinary Shares
SPPLNASDAQTechnology● Active
$3.76
$-0.02(-0.53%)
Market Cap$18322969
P/E Ratio—
52W High$7
52W Low$1.5
SIMPPLE Ltd. Ordinary Shares（SPPL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sppl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.48
Dec 18, 2023
-95.1% from here
5-Year Low5Y
$1.50
Mar 31, 2026
+150.7% from low
IPO Priceadj.
$39.20
Sep 13, 2023
-90.4% since IPO
1 Year Ago
$2.93
Jun 9, 2025
+28.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPPL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.78 | $3.82 | $3.70 | $3.76 | $3.76 | 2.5M | -0.53% |
| Jun 5, 2026 | $3.73 | $3.95 | $3.62 | $3.78 | $3.78 | 2.9M | +1.34% |
| Jun 4, 2026 | $3.70 | $4.00 | $3.67 | $3.70 | $3.70 | 2.9M | +0.00% |
| Jun 3, 2026 | $3.70 | $4.00 | $3.66 | $3.78 | $3.78 | 1.8M | +2.16% |
| Jun 2, 2026 | $3.65 | $3.97 | $3.55 | $3.90 | $3.90 | 8.0M | +6.85% |
| Jun 1, 2026 | $3.65 | $3.74 | $3.20 | $3.59 | $3.59 | 682K | -1.64% |
| May 29, 2026 | $2.56 | $3.71 | $2.55 | $3.59 | $3.59 | 643K | +40.23% |
| May 28, 2026 | $2.45 | $2.66 | $2.45 | $2.65 | $2.65 | 128K | +8.16% |
| May 27, 2026 | $2.60 | $2.60 | $2.54 | $2.56 | $2.56 | 66K | -1.54% |
| May 26, 2026 | $2.60 | $2.75 | $2.55 | $2.57 | $2.57 | 46K | -1.15% |
| May 22, 2026 | $2.79 | $2.80 | $2.56 | $2.62 | $2.62 | 644K | -6.09% |
| May 21, 2026 | $2.92 | $3.00 | $2.79 | $2.80 | $2.80 | 2.4M | -4.11% |
| May 20, 2026 | $2.86 | $2.95 | $2.76 | $2.93 | $2.93 | 698K | +2.45% |
| May 19, 2026 | $2.93 | $2.94 | $2.84 | $2.84 | $2.84 | 6.9M | -3.07% |
| May 18, 2026 | $2.87 | $2.92 | $2.80 | $2.84 | $2.84 | 938K | -1.05% |
| May 15, 2026 | $2.80 | $2.89 | $2.76 | $2.87 | $2.87 | 208K | +2.50% |
| May 14, 2026 | $2.76 | $2.82 | $2.71 | $2.80 | $2.80 | 712K | +1.45% |
| May 13, 2026 | $2.80 | $2.84 | $2.75 | $2.77 | $2.77 | 538K | -1.07% |
| May 12, 2026 | $2.78 | $2.85 | $2.71 | $2.78 | $2.78 | 1.5M | +0.00% |
| May 11, 2026 | $2.80 | $2.90 | $2.68 | $2.76 | $2.76 | 5.0M | -1.43% |
Showing 1–20 of 686 records
Annual Stock Price Performance · SPPL
Jan 1 → Dec 31 · 4 years2026-9.8%$4.17 → $3.76
-9.8%
2025-48.4%$8.24 → $4.25
-48.4%
2024-83.6%$48.72 → $8.00
-83.6%
2023+20.6%$39.20 → $47.28
+20.6%
Best Year2023 · +20.6%
Worst Year2024 · -83.6%
Positive Years1 / 4
Avg Annual Return-30.3%
4Y Total Return-90.4%
4Y CAGR~-44.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SPPL?
If you invested $1,000 in SPPL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$96
Total Return-90.4%
CAGR~-54.2% / yr
Profit$-904
Based on Sep 13, 2023 · $39.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SIMPPLE Ltd. Ordinary Shares（SPPL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPPL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPPL 历史股价FMP 日线复权 OHLCV