ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SIMPPLE LTD. - Ordinary Shares (NQ:SPPL)

2.910 -0.100 (-3.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2025 3.000 3.010 2.900 2.910 5,507 -0.10(-3.32%)
Jun 05, 2025 3.010 3.356 3.000 3.010 13,710 +0.02(+0.67%)
Jun 04, 2025 3.163 3.163 2.964 2.990 6,481 +0.00(+0.00%)
Jun 03, 2025 2.720 2.990 2.700 2.990 36,623 +0.32(+11.82%)
Jun 02, 2025 2.990 2.990 2.674 2.674 10,124 -0.32(-10.57%)
May 30, 2025 3.050 3.280 2.910 2.990 8,346 -0.19(-5.97%)
May 29, 2025 3.110 3.250 2.750 3.180 14,249 -0.03(-0.93%)
May 28, 2025 3.300 3.350 2.180 3.210 150,608 -0.09(-2.80%)
May 27, 2025 3.300 3.440 3.237 3.302 11,672 -0.02(-0.53%)
May 23, 2025 3.420 3.420 3.310 3.320 4,112 -0.21(-5.84%)
May 22, 2025 3.550 3.550 3.390 3.526 5,733 -0.05(-1.51%)
May 21, 2025 3.410 3.800 3.361 3.580 5,641 +0.12(+3.42%)
May 20, 2025 3.600 3.630 3.376 3.462 11,552 -0.14(-3.84%)
May 19, 2025 3.460 3.682 3.408 3.600 18,407 +0.13(+3.75%)
May 16, 2025 3.379 3.490 3.379 3.470 6,387 +0.10(+3.10%)
May 15, 2025 3.440 3.440 3.366 3.366 1,104 -0.08(-2.44%)
May 14, 2025 3.430 3.450 3.210 3.450 7,102 +0.00(+0.00%)
May 13, 2025 3.390 3.499 3.199 3.450 12,141 +0.06(+1.77%)
May 12, 2025 3.340 3.510 3.330 3.390 9,948 +0.08(+2.42%)
May 09, 2025 3.200 3.350 3.160 3.310 33,057 +0.11(+3.44%)
May 08, 2025 3.020 3.300 3.010 3.200 6,426 +0.21(+7.02%)
May 07, 2025 3.000 3.076 2.958 2.990 7,496 -0.14(-4.47%)
May 06, 2025 3.410 3.410 3.110 3.130 11,791 -0.28(-8.21%)
May 05, 2025 3.580 3.580 3.332 3.410 9,949 -0.24(-6.58%)
May 02, 2025 3.723 3.838 3.550 3.650 16,836 -0.02(-0.54%)
May 01, 2025 3.730 3.885 3.650 3.670 15,566 -0.06(-1.61%)
Apr 30, 2025 4.000 4.000 3.700 3.730 39,927 -0.28(-6.88%)
Apr 29, 2025 3.850 4.055 3.850 4.005 5,837 +0.10(+2.44%)
Apr 28, 2025 3.830 4.100 3.800 3.910 17,986 -0.13(-3.15%)
Apr 25, 2025 3.420 4.210 3.420 4.037 87,505 +0.54(+15.51%)
Apr 24, 2025 3.300 3.570 3.250 3.495 22,971 +0.20(+5.91%)
Apr 23, 2025 3.450 3.610 3.245 3.300 22,921 +0.01(+0.30%)
Apr 22, 2025 3.520 3.710 3.120 3.290 36,287 -0.19(-5.46%)
Apr 21, 2025 3.490 3.520 3.430 3.480 10,622 +0.00(+0.00%)
Apr 17, 2025 3.360 3.700 3.340 3.480 20,722 +0.14(+4.19%)
Apr 16, 2025 3.575 3.575 3.320 3.340 5,323 -0.07(-2.05%)
Apr 15, 2025 3.180 3.490 3.179 3.410 21,934 +0.23(+7.23%)
Apr 14, 2025 3.380 3.490 3.120 3.180 16,667 -0.20(-5.92%)
Apr 11, 2025 3.450 3.740 3.120 3.380 15,988 -0.06(-1.74%)
Apr 10, 2025 3.680 3.760 3.420 3.440 45,683 -0.21(-5.62%)
Apr 09, 2025 3.480 3.820 3.031 3.645 54,963 -0.17(-4.33%)
Apr 08, 2025 2.850 3.870 2.780 3.810 120,570 +1.03(+37.05%)
Apr 07, 2025 2.980 3.098 2.500 2.780 74,620 -0.26(-8.53%)
Apr 04, 2025 3.280 3.360 2.800 3.039 109,804 -0.20(-6.20%)
Apr 03, 2025 3.840 3.840 2.813 3.240 28,946 -0.72(-18.15%)
Apr 02, 2025 4.000 4.159 3.840 3.958 2,141 -0.05(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.