SPPL
SIMPPLE (SPPL)
NASDAQ
$3.86+$0.03 (+0.76%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $7.5M
    Market Cap
  • 33.92%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +46.18%
    Low Price$2.56
    High Price$3.90
  • 3 Months
    +75.69%
    Low Price$1.80
    High Price$3.90
  • 1 Year
    +33.92%
    Low Price$1.80
    High Price$6.62
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
3.69
3.88
3.69
3.83
+2.41%
465,733
06/22/2026
3.59
3.94
3.59
3.74
+1.91%
1,062,032
06/18/2026
3.63
3.70
3.57
3.67
+1.38%
541,303
06/17/2026
3.56
3.68
3.55
3.62
+1.97%
1,227,616
06/16/2026
3.54
3.70
3.50
3.55
0.00%
4,578,977
06/15/2026
3.54
3.77
3.50
3.55
+0.57%
2,518,624
06/12/2026
3.76
3.76
3.45
3.53
-5.87%
696,582
06/11/2026
3.77
3.85
3.75
3.75
-1.06%
1,714,782
06/10/2026
3.75
3.80
3.71
3.79
+1.07%
402,865
06/09/2026
3.72
3.83
3.67
3.75
-0.27%
2,760,256
06/08/2026
3.78
3.82
3.69
3.76
-0.53%
2,513,266
06/05/2026
3.73
3.95
3.62
3.78
+2.16%
2,870,088
06/04/2026
3.70
4.00
3.67
3.70
-2.12%
2,896,161
06/03/2026
3.70
4.00
3.66
3.78
-3.08%
1,757,426
06/02/2026
3.65
3.97
3.55
3.90
+8.64%
8,019,592
06/01/2026
3.65
3.74
3.20
3.59
0.00%
681,555
05/29/2026
2.56
3.71
2.55
3.59
+35.47%
643,154
05/28/2026
2.45
2.66
2.45
2.65
+3.43%
127,640
05/27/2026
2.60
2.60
2.54
2.56
-0.31%
65,830
05/26/2026
2.60
2.75
2.55
2.57
-1.91%
45,744
05/22/2026
2.79
2.80
2.56
2.62
-6.43%
643,700
05/21/2026
2.92
3.00
2.79
2.80
-4.44%
2,400,962
05/20/2026
2.86
2.95
2.76
2.93
+3.17%
698,058
05/19/2026
2.93
2.94
2.84
2.84
0.00%
6,923,001
05/18/2026
2.87
2.92
2.80
2.84
-1.05%
938,344
05/15/2026
2.80
2.89
2.76
2.87
+2.50%
207,880
05/14/2026
2.76
2.82
2.71
2.80
+1.08%
711,774
05/13/2026
2.80
2.84
2.75
2.77
-0.36%
537,918
05/12/2026
2.78
2.85
2.71
2.78
+0.72%
1,501,382
05/11/2026
2.80
2.90
2.68
2.76
+0.73%
4,990,595
05/08/2026
2.72
2.94
2.67
2.74
+2.24%
1,337,391
05/07/2026
2.70
2.75
2.67
2.68
+0.37%
250,701
05/06/2026
2.65
2.75
2.58
2.67
+1.14%
550,927
05/05/2026
2.59
2.74
2.51
2.64
+1.93%
625,097
05/04/2026
2.52
2.68
2.52
2.59
+1.17%
713,922
05/01/2026
2.38
2.56
2.38
2.56
+4.49%
683,978
04/30/2026
2.40
2.49
2.35
2.45
+2.51%
1,895,160
04/29/2026
2.43
2.45
2.35
2.39
-1.24%
6,146,098
04/28/2026
2.34
2.45
2.32
2.42
+4.76%
3,493,025
04/27/2026
2.26
2.32
2.21
2.31
+1.76%
542,622
04/24/2026
2.24
2.29
2.19
2.27
+1.34%
1,195,943
04/23/2026
2.20
2.29
2.13
2.24
+3.23%
3,588,890
04/22/2026
2.17
2.24
2.11
2.17
0.00%
1,511,860
04/21/2026
2.23
2.33
2.05
2.17
0.00%
3,816,222
04/20/2026
2.19
2.45
2.13
2.17
+2.60%
1,604,908
04/17/2026
1.98
2.14
1.98
2.12
+2.46%
742,035
04/16/2026
1.96
2.08
1.95
2.06
+8.08%
141,053
04/14/2026
1.95
1.95
1.91
1.91
-2.05%
1,273
04/13/2026
1.90
1.95
1.90
1.95
0.00%
29,355
04/10/2026
1.95
1.95
1.94
1.95
+0.52%
15,330
04/09/2026
1.94
1.95
1.94
1.94
-0.26%
17,949
04/08/2026
2.00
2.00
1.95
1.95
0.00%
1,748
04/07/2026
1.95
2.00
1.92
1.95
+4.57%
34,716
04/06/2026
2.04
2.04
1.86
1.86
-7.00%
14,429
04/02/2026
1.87
2.05
1.84
2.00
+6.95%
13,549
04/01/2026
1.91
1.93
1.77
1.87
+3.89%
14,278
03/31/2026
1.99
2.00
1.50
1.80
-18.18%
93,588
03/30/2026
2.26
2.35
2.20
2.20
-0.90%
8,440
03/27/2026
2.10
2.24
2.06
2.22
+10.45%
5,917
03/26/2026
2.11
2.38
2.00
2.01
+5.79%
63,007
03/25/2026
2.45
2.82
1.90
1.90
-19.32%
35,098
03/24/2026
2.08
2.79
2.08
2.36
+8.03%
7,800
03/20/2026
2.00
2.18
2.00
2.18
+8.46%
3,805
03/19/2026
2.27
2.27
2.00
2.01
-9.05%
3,633
03/18/2026
2.31
2.35
2.21
2.21
+0.45%
5,205
03/17/2026
2.30
2.42
2.06
2.20
+0.46%
6,323
03/16/2026
2.02
2.22
2.00
2.19
+4.29%
6,080
03/13/2026
1.92
2.10
1.92
2.10
+1.44%
3,539
03/12/2026
2.11
2.15
2.02
2.07
+2.99%
7,140
03/11/2026
2.15
2.20
1.92
2.01
-8.64%
11,420
03/10/2026
2.26
2.26
2.04
2.20
-2.00%
4,285
03/09/2026
2.21
2.40
2.10
2.25
-3.65%
6,215
03/06/2026
2.50
2.54
2.33
2.33
-8.63%
6,634
03/05/2026
2.95
3.05
2.27
2.55
-9.89%
20,771
03/04/2026
2.70
3.06
2.70
2.83
-0.64%
2,921
03/03/2026
3.00
3.13
2.61
2.85
-9.58%
16,614
03/02/2026
3.04
3.59
3.04
3.15
-3.67%
10,147
02/27/2026
2.80
3.35
2.72
3.27
+11.22%
120,722
02/25/2026
2.74
2.94
2.73
2.94
+10.11%
8,983
02/24/2026
2.67
2.67
2.67
2.67
-5.32%
530
02/23/2026
2.66
2.82
2.56
2.82
+10.16%
5,451
02/20/2026
2.79
2.79
2.56
2.56
-2.66%
3,642
02/19/2026
2.61
3.06
2.54
2.63
-6.74%
21,337
02/18/2026
2.60
2.83
2.52
2.82
-2.42%
1,969
02/17/2026
3.00
3.18
2.53
2.89
-3.67%
13,412
02/13/2026
3.00
3.10
2.97
3.00
-6.83%
3,484
02/11/2026
3.04
3.22
3.01
3.22
-0.92%
2,647
02/10/2026
3.10
3.25
3.08
3.25
+1.56%
1,514
02/09/2026
3.20
3.20
3.20
3.20
0.00%
826
02/06/2026
3.33
3.40
2.97
3.20
-3.03%
4,765
02/04/2026
3.42
3.42
3.00
3.30
+1.22%
9,615
02/03/2026
3.31
3.31
3.25
3.26
-8.43%
1,350
02/02/2026
3.25
3.56
3.25
3.56
+9.54%
2,421
01/30/2026
3.19
3.55
3.19
3.25
-1.22%
1,507
01/29/2026
3.01
3.31
2.93
3.29
+5.79%
20,986
01/28/2026
3.10
3.20
2.95
3.11
+3.67%
3,713
01/27/2026
3.27
3.27
2.95
3.00
-8.54%
5,048
01/26/2026
3.30
3.30
3.16
3.28
+4.13%
1,601
01/23/2026
3.23
3.23
3.15
3.15
-5.41%
2,144
01/22/2026
3.01
3.35
2.98
3.33
+11.00%
20,050