SPPL
SIMPPLE (SPPL)
NASDAQ
$2.19+$0.02 (+0.69%)
Price as of Aug 21, 2026 7:18 PM EDT
  • $4.3M
    Market Cap
  • -31.97%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -34.83%
    Low Price$2.02
    High Price$3.61
  • 3 Months
    -22.50%
    Low Price$2.02
    High Price$3.92
  • 1 Year
    -31.97%
    Low Price$1.80
    High Price$6.62
Date
Open
High
Low
Close
Change (%)
Volume
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
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