Simpple Ltd (SPPL)

SPPL
🏛️ États-Unis →
6.32
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 5.93 6.00 5.93 6.00 1.4K
09:33 6.13 6.13 6.11 6.11 0.5K
09:34 6.19 6.25 6.19 6.25 2.4K
09:35 6.25 6.30 6.25 6.30 1.3K
09:36 6.31 6.31 6.31 6.31 2.0K
09:39 6.35 6.35 6.35 6.35 1.7K
09:40 6.30 6.30 6.30 6.30 2.5K
09:41 6.31 6.31 6.31 6.31 0.5K
09:43 6.40 6.40 6.40 6.40 0.1K
09:44 6.32 6.37 6.32 6.37 1.0K
09:47 6.35 6.36 6.35 6.35 2.0K
09:48 6.38 6.38 6.38 6.38 1.1K
09:52 6.39 6.39 6.39 6.39 0.6K
09:53 6.39 6.40 6.39 6.40 1.7K
09:54 6.45 6.50 6.45 6.50 2.4K
09:55 6.50 6.50 6.50 6.50 1.1K
10:02 6.51 6.51 6.51 6.51 0.3K
10:03 6.55 6.55 6.55 6.55 0.1K
10:04 6.55 6.55 6.00 6.00 2.0K
10:11 6.42 6.42 6.42 6.42 0.5K
10:14 6.22 6.22 6.22 6.22 0.6K
10:15 6.21 6.21 6.21 6.21 2.0K
10:22 6.24 6.24 6.24 6.24 0.5K
10:24 6.37 6.37 6.37 6.37 0.7K
10:25 6.35 6.39 6.35 6.39 2.2K
10:26 6.33 6.33 6.33 6.33 1.1K
10:32 6.33 6.33 6.33 6.33 1.2K
11:24 6.29 6.29 6.29 6.29 1.1K
11:25 6.29 6.29 6.29 6.29 1.1K
11:27 6.20 6.20 6.20 6.20 0.8K
11:36 6.07 6.07 6.07 6.07 0.2K
12:05 6.08 6.08 6.08 6.08 2.0K
12:25 6.19 6.19 6.19 6.19 0.5K
12:26 6.19 6.19 6.19 6.19 0.6K
12:43 6.19 6.19 6.19 6.19 0.5K
12:44 6.19 6.19 6.19 6.19 0.6K
12:51 6.19 6.19 6.19 6.19 0.3K
13:13 6.24 6.24 6.24 6.24 0.4K
13:47 6.19 6.19 6.07 6.07 1.2K
14:13 6.10 6.23 6.10 6.23 0.7K
14:33 6.15 6.15 6.15 6.15 0.6K
14:42 6.16 6.16 6.16 6.16 0.5K
15:22 6.08 6.08 6.08 6.08 0.1K
15:27 6.08 6.08 6.08 6.08 0.2K
15:46 6.09 6.09 6.08 6.08 1.0K
15:59 6.11 6.11 6.10 6.10 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6.75 6.75 6.25 6.32 0.0M
2025-09-25 6.43 6.78 6.38 6.62 0.0M
2025-09-24 6.24 6.45 6.18 6.30 0.0M
2025-09-23 5.93 6.55 5.93 6.11 0.0M
2025-09-22 5.23 5.65 5.19 5.58 0.0M
2025-09-19 4.98 6.40 4.98 5.79 0.2M
2025-09-18 4.85 4.99 4.70 4.83 0.0M
2025-09-17 4.50 4.64 4.50 4.64 0.0M
2025-09-16 4.51 4.82 4.43 4.50 0.0M
2025-09-15 4.44 4.50 4.34 4.45 0.0M
2025-09-12 4.38 4.79 4.37 4.69 0.0M
2025-09-11 3.83 4.40 3.74 4.30 0.1M
2025-09-10 3.20 3.80 3.18 3.80 0.1M
2025-09-09 3.13 3.30 3.13 3.23 0.0M
2025-09-08 3.07 3.11 3.00 3.05 0.0M
2025-09-05 3.13 3.15 3.10 3.11 0.0M
2025-09-04 3.02 3.20 3.00 3.14 0.0M
2025-09-03 3.05 3.10 3.00 3.03 0.0M
2025-09-02 3.00 3.05 2.97 3.05 0.0M
2025-08-29 3.13 3.23 3.01 3.14 0.0M
2025-08-28 3.04 3.35 3.04 3.19 0.0M
2025-08-27 3.17 3.18 2.95 3.10 0.0M
2025-08-26 3.07 3.17 3.07 3.17 0.0M
2025-08-25 3.12 3.21 3.07 3.21 0.0M
2025-08-22 3.06 3.40 3.01 3.19 0.0M
2025-08-21 3.08 3.10 2.91 3.06 0.0M
2025-08-20 3.13 3.13 3.03 3.10 0.0M
2025-08-19 3.30 3.40 3.13 3.13 0.1M
2025-08-18 3.39 3.50 3.30 3.35 0.0M
2025-08-15 2.98 3.70 2.98 3.38 0.1M
2025-08-14 3.05 3.05 2.86 2.94 0.0M
2025-08-13 2.85 3.00 2.75 2.98 0.0M
2025-08-12 2.91 2.93 2.71 2.85 0.0M
2025-08-11 2.75 3.00 2.71 3.00 0.0M
2025-08-08 2.87 2.91 2.76 2.76 0.0M
2025-08-07 2.86 3.07 2.82 2.83 0.0M
2025-08-06 2.94 2.94 2.76 2.86 0.0M
2025-08-05 2.69 3.10 2.69 2.95 0.0M
2025-08-04 2.82 3.12 2.66 3.12 0.0M
2025-08-01 2.95 2.95 2.50 2.81 0.0M
2025-07-31 3.28 3.32 2.94 2.95 0.0M
2025-07-30 3.35 3.42 3.15 3.42 0.0M
2025-07-29 3.41 3.52 3.16 3.32 0.0M
2025-07-28 3.32 3.49 3.31 3.43 0.0M
2025-07-25 3.60 4.11 3.40 3.50 0.3M
2025-07-24 3.27 3.38 3.14 3.14 0.0M
2025-07-23 3.17 3.25 3.12 3.25 0.0M
2025-07-22 3.45 3.45 3.12 3.27 0.0M
2025-07-21 3.39 3.39 3.17 3.24 0.0M
2025-07-18 3.50 3.53 3.22 3.39 0.0M
2025-07-17 3.67 3.67 3.40 3.53 0.0M
2025-07-16 3.12 3.52 3.12 3.52 0.0M
2025-07-15 3.22 3.32 3.01 3.12 0.0M
2025-07-14 3.34 3.64 3.22 3.23 0.0M
2025-07-11 3.59 3.67 3.16 3.20 0.1M
2025-07-10 2.81 3.50 2.81 3.45 0.1M
2025-07-09 2.78 2.86 2.72 2.81 0.0M
2025-07-08 2.73 2.81 2.71 2.80 0.0M
2025-07-07 2.72 2.77 2.68 2.77 0.0M
2025-07-03 2.64 2.80 2.61 2.71 0.0M
2025-07-02 2.67 2.69 2.63 2.64 0.0M
2025-07-01 2.85 2.94 2.60 2.69 0.0M
2025-06-30 2.89 2.90 2.56 2.66 0.0M
2025-06-27 2.60 3.14 2.58 2.78 0.1M
2025-06-26 2.69 2.80 2.57 2.62 0.0M
2025-06-25 2.71 2.81 2.67 2.70 0.0M
2025-06-24 2.73 2.86 2.73 2.86 0.0M
2025-06-23 2.65 2.78 2.65 2.78 0.0M
2025-06-20 2.64 2.83 2.64 2.65 0.0M
2025-06-18 2.80 2.81 2.56 2.73 0.0M
2025-06-17 2.57 2.84 2.57 2.83 0.0M
2025-06-16 2.79 2.79 2.60 2.60 0.0M
2025-06-13 2.68 2.76 2.63 2.63 0.0M
2025-06-12 2.94 2.94 2.67 2.67 0.0M
2025-06-11 2.95 3.00 2.94 2.98 0.0M
2025-06-10 2.94 2.97 2.94 2.95 0.0M
2025-06-09 2.90 3.01 2.90 2.93 0.0M
2025-06-06 3.00 3.01 2.90 2.91 0.0M
2025-06-05 3.01 3.36 3.00 3.01 0.0M
2025-06-04 3.16 3.16 2.96 2.99 0.0M
2025-06-03 2.72 2.99 2.70 2.99 0.0M
2025-06-02 2.99 2.99 2.67 2.67 0.0M
2025-05-30 3.05 3.28 2.91 2.99 0.0M
2025-05-29 3.11 3.25 2.75 3.18 0.0M
2025-05-28 3.30 3.35 2.18 3.21 0.2M
2025-05-27 3.30 3.44 3.24 3.30 0.0M
2025-05-23 3.42 3.42 3.31 3.32 0.0M
2025-05-22 3.55 3.55 3.39 3.53 0.0M
2025-05-21 3.41 3.80 3.36 3.58 0.0M
2025-05-20 3.60 3.63 3.38 3.46 0.0M
2025-05-19 3.46 3.68 3.41 3.60 0.0M
2025-05-16 3.38 3.49 3.38 3.47 0.0M
2025-05-15 3.44 3.44 3.37 3.37 0.0M
2025-05-14 3.43 3.45 3.21 3.45 0.0M
2025-05-13 3.39 3.50 3.20 3.45 0.0M
2025-05-12 3.34 3.51 3.33 3.39 0.0M
2025-05-09 3.20 3.35 3.16 3.31 0.0M
2025-05-08 3.02 3.30 3.01 3.20 0.0M
2025-05-07 3.00 3.08 2.96 2.99 0.0M
2025-05-06 3.41 3.41 3.11 3.13 0.0M
2025-05-05 3.58 3.58 3.33 3.41 0.0M
2025-05-02 3.72 3.84 3.55 3.65 0.0M
2025-05-01 3.73 3.89 3.65 3.67 0.0M
2025-04-30 4.00 4.00 3.70 3.73 0.0M
2025-04-29 3.85 4.06 3.85 4.01 0.0M
2025-04-28 3.83 4.10 3.80 3.91 0.0M
2025-04-25 3.42 4.21 3.42 4.04 0.1M
2025-04-24 3.30 3.57 3.25 3.50 0.0M
2025-04-23 3.45 3.61 3.25 3.30 0.0M
2025-04-22 3.52 3.71 3.12 3.29 0.0M
2025-04-21 3.49 3.52 3.43 3.48 0.0M
2025-04-17 3.36 3.70 3.34 3.48 0.0M
2025-04-16 3.58 3.58 3.32 3.34 0.0M
2025-04-15 3.18 3.49 3.18 3.41 0.0M
2025-04-14 3.38 3.49 3.12 3.18 0.0M
2025-04-11 3.45 3.74 3.12 3.38 0.0M
2025-04-10 3.68 3.76 3.42 3.44 0.0M
2025-04-09 3.48 3.82 3.03 3.65 0.1M
2025-04-08 2.85 3.87 2.78 3.81 0.1M
2025-04-07 2.98 3.10 2.50 2.78 0.1M
2025-04-04 0.41 0.42 0.35 0.40 0.9M
2025-04-03 0.48 0.48 0.35 0.41 0.2M
2025-04-02 0.50 0.52 0.48 0.49 0.0M
2025-04-01 0.53 0.53 0.48 0.50 0.0M
2025-03-31 0.49 0.55 0.47 0.53 0.1M
2025-03-28 0.48 0.51 0.48 0.50 0.0M
2025-03-27 0.50 0.53 0.46 0.47 0.0M
2025-03-26 0.56 0.56 0.51 0.51 0.1M
2025-03-25 0.54 0.58 0.52 0.54 0.1M
2025-03-24 0.55 0.55 0.50 0.52 0.1M
2025-03-21 0.52 0.55 0.52 0.54 0.1M
2025-03-20 0.50 0.54 0.47 0.52 0.1M
2025-03-19 0.47 0.50 0.45 0.50 0.1M
2025-03-18 0.46 0.49 0.44 0.47 0.1M
2025-03-17 0.47 0.49 0.44 0.46 0.0M
2025-03-14 0.44 0.49 0.44 0.47 0.0M
2025-03-13 0.49 0.49 0.45 0.46 0.0M
2025-03-12 0.45 0.48 0.45 0.46 0.0M
2025-03-11 0.44 0.47 0.41 0.45 0.1M
2025-03-10 0.46 0.47 0.44 0.44 0.1M
2025-03-07 0.44 0.53 0.44 0.49 0.5M
2025-03-06 0.46 0.52 0.42 0.46 0.3M
2025-03-05 0.41 0.45 0.41 0.45 0.4M
2025-03-04 0.39 0.47 0.35 0.47 4.6M
2025-03-03 0.42 0.45 0.40 0.42 3.4M
2025-02-28 0.42 0.42 0.37 0.41 0.2M
2025-02-27 0.50 0.52 0.42 0.42 0.2M
2025-02-26 0.49 0.69 0.48 0.52 2.3M
2025-02-25 0.49 0.50 0.43 0.46 0.2M
2025-02-24 0.60 0.60 0.47 0.49 0.4M
2025-02-21 0.60 0.61 0.57 0.58 0.0M
2025-02-20 0.63 0.64 0.57 0.60 0.2M
2025-02-19 0.67 0.67 0.62 0.64 0.1M
2025-02-18 0.70 0.70 0.64 0.67 0.1M
2025-02-14 0.65 0.71 0.64 0.69 0.1M
2025-02-13 0.63 0.71 0.61 0.65 0.1M
2025-02-12 0.72 0.72 0.65 0.65 0.1M
2025-02-11 0.67 0.74 0.63 0.71 0.2M
2025-02-10 0.66 0.69 0.61 0.67 0.2M
2025-02-07 0.66 0.67 0.62 0.65 0.0M
2025-02-06 0.66 0.69 0.64 0.65 0.1M
2025-02-05 0.61 0.66 0.61 0.66 0.1M
2025-02-04 0.66 0.66 0.61 0.63 0.1M
2025-02-03 0.60 0.64 0.55 0.64 0.1M
2025-01-31 0.63 0.64 0.56 0.62 0.2M
2025-01-30 0.63 0.64 0.55 0.60 0.2M
2025-01-29 0.69 0.70 0.63 0.65 0.3M
2025-01-28 0.73 0.75 0.68 0.70 0.2M
2025-01-27 0.81 0.84 0.68 0.70 0.4M
2025-01-24 0.89 0.92 0.83 0.84 0.2M
2025-01-23 0.97 0.97 0.80 0.88 0.2M
2025-01-22 0.84 0.90 0.77 0.89 0.3M
2025-01-21 0.94 0.95 0.81 0.87 0.5M
2025-01-17 1.00 1.02 0.92 0.95 0.3M
2025-01-16 1.00 1.02 0.93 0.99 0.3M
2025-01-15 0.98 1.15 0.90 0.97 1.1M
2025-01-14 0.93 1.06 0.91 0.95 0.4M
2025-01-13 1.06 1.11 0.88 0.91 0.7M
2025-01-10 1.01 1.21 1.00 1.08 0.7M
2025-01-08 1.25 1.31 1.00 1.02 1.4M
2025-01-07 1.49 1.58 1.28 1.48 1.8M
2025-01-06 1.60 2.10 1.22 1.49 11.8M
2025-01-03 1.23 1.83 1.01 1.39 8.6M
2025-01-02 1.03 1.13 0.99 1.08 0.2M