SPPL
SIMPPLE (SPPL)
NASDAQ
$2.00-$0.002 (-0.10%)
Price as of Oct 23, 2026 7:55 PM EDT
  • $4.0M
    Market Cap
  • -64.48%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -7.83%
    Low Price$1.71
    High Price$2.09
  • 3 Months
    -39.58%
    Low Price$1.71
    High Price$3.61
  • 1 Year
    -64.48%
    Low Price$1.71
    High Price$6.18
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.98
2.16
1.96
2.00
-2.91%
15,047
10/22/2026
1.84
2.07
1.83
2.06
+9.57%
49,866
10/21/2026
1.80
2.00
1.75
1.88
-3.09%
31,261
10/20/2026
1.70
2.00
1.69
1.94
+4.30%
30,845
10/19/2026
1.85
2.00
1.85
1.86
-0.53%
29,261
10/16/2026
1.83
1.89
1.75
1.87
+9.36%
26,223
10/15/2026
1.73
1.73
1.67
1.71
-1.16%
9,503
10/14/2026
1.84
1.84
1.73
1.73
-8.95%
2,048
10/13/2026
1.90
2.14
1.90
1.90
0.00%
5,293
10/12/2026
1.92
2.15
1.90
1.90
0.00%
6,318
10/08/2026
1.90
1.92
1.90
1.90
-5.00%
1,119
10/07/2026
1.88
2.06
1.88
2.00
0.00%
2,250
10/06/2026
1.95
2.02
1.93
2.00
-0.99%
855
10/05/2026
1.97
2.08
1.97
2.02
-1.70%
1,064
10/02/2026
1.91
2.12
1.91
2.06
+3.27%
2,516
10/01/2026
2.00
2.05
1.98
1.99
0.00%
2,001
09/30/2026
1.99
2.10
1.96
1.99
-0.50%
7,648
09/29/2026
2.02
2.10
1.99
2.00
-2.91%
118,935
09/28/2026
2.10
2.17
1.99
2.06
-1.44%
58,920
09/25/2026
1.99
2.12
1.99
2.09
+5.56%
7,921
09/24/2026
1.95
2.26
1.95
1.98
-8.76%
20,062
09/23/2026
2.34
2.34
2.09
2.17
-7.26%
26,163
09/22/2026
2.37
2.37
2.30
2.34
-2.50%
8,148
09/21/2026
2.35
2.46
2.10
2.40
+1.27%
18,028
09/18/2026
2.23
2.37
2.20
2.37
+9.72%
43,825
09/17/2026
1.91
2.18
1.91
2.16
+14.29%
12,670
09/16/2026
2.11
2.22
1.80
1.89
-20.25%
41,038
09/15/2026
2.15
2.55
2.15
2.37
+9.98%
70,246
09/14/2026
1.81
2.26
1.81
2.16
+16.49%
67,464
09/11/2026
1.74
1.86
1.70
1.85
+6.32%
16,091
09/10/2026
1.81
1.81
1.74
1.74
-6.45%
1,120
09/09/2026
1.84
1.89
1.79
1.86
-4.12%
104,006
09/08/2026
1.74
2.00
1.74
1.94
+7.18%
126,297
09/04/2026
1.80
1.87
1.65
1.81
-0.55%
134,502
09/03/2026
1.92
1.95
1.80
1.82
-7.61%
96,073
09/02/2026
2.07
2.30
1.85
1.97
-1.99%
114,570
09/01/2026
2.01
2.13
2.01
2.01
+0.50%
18,659
08/31/2026
2.09
2.19
1.99
2.00
-4.31%
99,409
08/28/2026
2.08
2.16
2.05
2.09
-2.34%
196,110
08/27/2026
2.08
2.15
2.05
2.14
+0.47%
108,158
08/26/2026
2.22
2.22
2.13
2.13
-4.05%
100,536
08/25/2026
2.28
2.37
2.05
2.22
-2.63%
237,844
08/24/2026
2.27
2.37
2.20
2.28
+5.07%
139,677
08/21/2026
2.30
2.34
2.16
2.17
-1.81%
34,518
08/20/2026
2.36
2.51
2.21
2.21
+0.45%
115,769
08/19/2026
2.33
2.37
2.20
2.20
-6.78%
161,116
08/18/2026
2.36
2.48
2.26
2.36
0.00%
229,323
08/17/2026
2.30
2.43
2.30
2.36
+0.38%
162,056
08/14/2026
2.49
2.50
2.19
2.35
-2.45%
247,787
08/13/2026
2.41
2.59
2.15
2.41
0.00%
331,772
08/12/2026
2.29
2.41
2.20
2.41
+3.88%
29,721
08/11/2026
2.31
2.40
2.25
2.32
-2.52%
51,316
08/10/2026
2.48
2.48
2.34
2.38
-6.30%
10,650
08/07/2026
2.30
2.56
2.12
2.54
+8.55%
34,851
08/06/2026
2.08
2.39
1.89
2.34
+15.84%
63,700
08/05/2026
3.28
3.28
1.65
2.02
-42.78%
540,717
08/04/2026
3.50
3.55
3.49
3.53
-2.22%
5,488
08/03/2026
3.45
3.62
3.41
3.61
+4.03%
37,493
07/31/2026
3.31
3.47
3.31
3.47
+4.52%
56,402
07/30/2026
3.32
3.35
3.31
3.32
0.00%
3,657
07/29/2026
3.29
3.53
3.21
3.32
+4.83%
38,323
07/28/2026
3.15
3.28
2.97
3.17
-2.85%
10,975
07/27/2026
3.15
3.26
3.15
3.26
+3.49%
3,859
07/24/2026
3.26
3.30
3.13
3.15
-4.83%
6,295
07/23/2026
3.45
3.50
3.20
3.31
-0.60%
29,546
07/22/2026
3.34
3.34
3.25
3.33
0.00%
3,326
07/21/2026
3.32
3.65
3.20
3.33
-1.48%
352,074
07/20/2026
3.22
3.39
3.19
3.38
+5.96%
9,692
07/17/2026
3.16
3.61
3.16
3.19
-0.93%
76,926
07/16/2026
3.36
3.38
3.22
3.22
-4.45%
1,318
07/15/2026
3.32
3.38
3.13
3.37
+1.51%
102,213
07/14/2026
3.48
3.58
3.32
3.32
-5.14%
20,897
07/13/2026
3.63
3.65
3.50
3.50
-3.85%
8,421
07/10/2026
3.65
3.69
3.56
3.64
+1.11%
8,238
07/09/2026
3.59
3.60
3.48
3.60
-1.10%
58,749
07/08/2026
3.38
3.65
3.34
3.64
+7.69%
88,749
07/07/2026
3.66
3.70
3.38
3.38
-5.85%
106,978
07/06/2026
3.48
3.66
3.48
3.59
+3.16%
46,903
07/02/2026
3.77
3.79
3.39
3.48
-6.70%
141,755
07/01/2026
3.90
3.90
3.71
3.73
-4.11%
69,270
06/30/2026
3.91
4.00
3.85
3.89
0.00%
1,219,763
06/29/2026
3.92
3.98
3.83
3.89
-0.77%
2,220,769
06/26/2026
3.75
4.20
3.70
3.92
+3.16%
874,124
06/25/2026
3.79
3.86
3.61
3.80
+2.15%
385,729
06/24/2026
3.85
3.89
3.72
3.72
-2.87%
427,940
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