SPPL(SPPL)
SPPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $3.22 | $3.41 | $3.19 | $3.19 | 2,902 |
| 7/17/2026 | $3.16 | $3.61 | $3.16 | $3.19 | 76,926 |
| 7/16/2026 | $3.36 | $3.38 | $3.22 | $3.22 | 1,318 |
| 7/15/2026 | $3.32 | $3.38 | $3.13 | $3.37 | 102,213 |
| 7/14/2026 | $3.48 | $3.58 | $3.32 | $3.32 | 21,300 |
| 7/13/2026 | $3.63 | $3.65 | $3.50 | $3.50 | 8,421 |
| 7/10/2026 | $3.65 | $3.69 | $3.56 | $3.64 | 8,238 |
| 7/9/2026 | $3.59 | $3.60 | $3.48 | $3.60 | 58,749 |
| 7/8/2026 | $3.38 | $3.65 | $3.34 | $3.64 | 88,749 |
| 7/7/2026 | $3.66 | $3.70 | $3.38 | $3.38 | 107,000 |
| 7/6/2026 | $3.48 | $3.66 | $3.48 | $3.59 | 46,903 |
| 7/2/2026 | $3.77 | $3.79 | $3.39 | $3.48 | 141,800 |
| 7/1/2026 | $3.90 | $3.90 | $3.71 | $3.73 | 69,300 |
| 6/30/2026 | $3.91 | $4.00 | $3.85 | $3.89 | 1.22M |
| 6/29/2026 | $3.92 | $3.98 | $3.83 | $3.89 | 2.22M |
| 6/26/2026 | $3.75 | $4.20 | $3.70 | $3.92 | 874,124 |
| 6/25/2026 | $3.79 | $3.86 | $3.61 | $3.80 | 385,729 |
| 6/24/2026 | $3.85 | $3.89 | $3.72 | $3.72 | 427,940 |
| 6/23/2026 | $3.69 | $3.88 | $3.69 | $3.83 | 465,733 |
| 6/22/2026 | $3.59 | $3.94 | $3.59 | $3.74 | 1.06M |
| 6/18/2026 | $3.63 | $3.70 | $3.57 | $3.67 | 541,303 |
| 6/17/2026 | $3.56 | $3.68 | $3.55 | $3.62 | 1.23M |
| 6/16/2026 | $3.54 | $3.70 | $3.50 | $3.55 | 4.58M |
| 6/15/2026 | $3.54 | $3.77 | $3.50 | $3.55 | 2.52M |
| 6/12/2026 | $3.76 | $3.76 | $3.45 | $3.53 | 696,582 |
| 6/11/2026 | $3.77 | $3.85 | $3.75 | $3.75 | 1.71M |
| 6/10/2026 | $3.75 | $3.80 | $3.71 | $3.79 | 402,865 |
| 6/9/2026 | $3.72 | $3.83 | $3.67 | $3.75 | 2.76M |
| 6/8/2026 | $3.78 | $3.82 | $3.69 | $3.76 | 2.51M |
| 6/5/2026 | $3.73 | $3.95 | $3.62 | $3.78 | 2.87M |
| 6/4/2026 | $3.70 | $4.00 | $3.67 | $3.70 | 2.90M |
| 6/3/2026 | $3.70 | $4.00 | $3.66 | $3.78 | 1.76M |
| 6/2/2026 | $3.65 | $3.97 | $3.55 | $3.90 | 8.02M |
| 6/1/2026 | $3.65 | $3.74 | $3.20 | $3.59 | 681,600 |
| 5/29/2026 | $2.56 | $3.71 | $2.55 | $3.59 | 643,154 |
| 5/28/2026 | $2.45 | $2.66 | $2.45 | $2.65 | 127,640 |
| 5/27/2026 | $2.60 | $2.60 | $2.54 | $2.56 | 65,830 |
| 5/26/2026 | $2.60 | $2.75 | $2.55 | $2.57 | 45,744 |
| 5/22/2026 | $2.79 | $2.80 | $2.56 | $2.62 | 643,700 |
| 5/21/2026 | $2.92 | $3.00 | $2.79 | $2.80 | 2.40M |
| 5/20/2026 | $2.86 | $2.95 | $2.76 | $2.93 | 698,100 |
| 5/19/2026 | $2.93 | $2.94 | $2.84 | $2.84 | 6.92M |
| 5/18/2026 | $2.87 | $2.92 | $2.80 | $2.84 | 938,344 |
| 5/15/2026 | $2.80 | $2.89 | $2.76 | $2.87 | 207,900 |
| 5/14/2026 | $2.76 | $2.82 | $2.71 | $2.80 | 711,800 |
| 5/13/2026 | $2.80 | $2.84 | $2.75 | $2.77 | 537,918 |
| 5/12/2026 | $2.78 | $2.85 | $2.71 | $2.78 | 1.50M |
| 5/11/2026 | $2.80 | $2.90 | $2.68 | $2.76 | 4.99M |
| 5/8/2026 | $2.72 | $2.94 | $2.67 | $2.74 | 1.34M |
| 5/7/2026 | $2.70 | $2.75 | $2.67 | $2.68 | 250,701 |
| 5/6/2026 | $2.65 | $2.75 | $2.58 | $2.67 | 550,927 |
| 5/5/2026 | $2.59 | $2.74 | $2.51 | $2.64 | 625,100 |
| 5/4/2026 | $2.52 | $2.68 | $2.52 | $2.59 | 713,922 |
| 5/1/2026 | $2.38 | $2.56 | $2.38 | $2.56 | 683,978 |
| 4/30/2026 | $2.40 | $2.49 | $2.35 | $2.45 | 1.90M |
| 4/29/2026 | $2.43 | $2.45 | $2.35 | $2.39 | 6.15M |
| 4/28/2026 | $2.34 | $2.45 | $2.32 | $2.42 | 3.49M |
| 4/27/2026 | $2.26 | $2.32 | $2.21 | $2.31 | 542,765 |
| 4/24/2026 | $2.24 | $2.29 | $2.19 | $2.27 | 1.20M |
| 4/23/2026 | $2.20 | $2.29 | $2.13 | $2.24 | 3.59M |
| 4/22/2026 | $2.17 | $2.24 | $2.11 | $2.17 | 1.51M |
| 4/21/2026 | $2.23 | $2.33 | $2.05 | $2.17 | 3.82M |