SPPL(SPPL)
SPPL
NASDAQ • Last print unknown ago
$1.94—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $1.74 | $2.00 | $1.74 | $1.94 | 126,434 |
| 9/4/2026 | $1.80 | $1.87 | $1.65 | $1.81 | 134,502 |
| 9/3/2026 | $1.92 | $1.95 | $1.80 | $1.82 | 96,100 |
| 9/2/2026 | $2.07 | $2.30 | $1.85 | $1.97 | 114,570 |
| 9/1/2026 | $2.01 | $2.13 | $2.01 | $2.01 | 18,716 |
| 8/31/2026 | $2.09 | $2.19 | $1.99 | $2.00 | 99,434 |
| 8/28/2026 | $2.08 | $2.16 | $2.05 | $2.09 | 196,110 |
| 8/27/2026 | $2.08 | $2.15 | $2.05 | $2.14 | 108,202 |
| 8/26/2026 | $2.22 | $2.22 | $2.13 | $2.13 | 100,536 |
| 8/25/2026 | $2.28 | $2.37 | $2.05 | $2.22 | 237,844 |
| 8/24/2026 | $2.27 | $2.37 | $2.19 | $2.28 | 139,700 |
| 8/21/2026 | $2.30 | $2.34 | $2.15 | $2.17 | 34,518 |
| 8/20/2026 | $2.36 | $2.51 | $2.21 | $2.21 | 115,769 |
| 8/19/2026 | $2.33 | $2.37 | $2.20 | $2.20 | 161,116 |
| 8/18/2026 | $2.36 | $2.48 | $2.26 | $2.36 | 229,323 |
| 8/17/2026 | $2.30 | $2.43 | $2.30 | $2.36 | 162,100 |
| 8/14/2026 | $2.49 | $2.50 | $2.19 | $2.35 | 247,800 |
| 8/13/2026 | $2.41 | $2.59 | $2.15 | $2.41 | 331,800 |
| 8/12/2026 | $2.29 | $2.41 | $2.20 | $2.41 | 29,721 |
| 8/11/2026 | $2.31 | $2.40 | $2.25 | $2.32 | 51,316 |
| 8/10/2026 | $2.48 | $2.48 | $2.34 | $2.38 | 10,650 |
| 8/7/2026 | $2.30 | $2.56 | $2.12 | $2.54 | 34,900 |
| 8/6/2026 | $2.08 | $2.39 | $1.89 | $2.34 | 63,700 |
| 8/5/2026 | $3.28 | $3.28 | $1.65 | $2.02 | 540,717 |
| 8/4/2026 | $3.50 | $3.55 | $3.49 | $3.53 | 5,500 |
| 8/3/2026 | $3.45 | $3.62 | $3.41 | $3.61 | 37,500 |
| 7/31/2026 | $3.31 | $3.47 | $3.31 | $3.47 | 56,402 |
| 7/30/2026 | $3.32 | $3.35 | $3.31 | $3.32 | 3,700 |
| 7/29/2026 | $3.29 | $3.53 | $3.21 | $3.32 | 38,323 |
| 7/28/2026 | $3.15 | $3.28 | $2.97 | $3.17 | 11,128 |
| 7/27/2026 | $3.15 | $3.26 | $3.15 | $3.19 | 4,043 |
| 7/24/2026 | $3.26 | $3.30 | $3.13 | $3.15 | 6,300 |
| 7/23/2026 | $3.45 | $3.50 | $3.20 | $3.31 | 29,546 |
| 7/22/2026 | $3.34 | $3.34 | $3.25 | $3.33 | 3,326 |
| 7/21/2026 | $3.32 | $3.65 | $3.20 | $3.33 | 352,100 |
| 7/20/2026 | $3.22 | $3.39 | $3.19 | $3.38 | 9,700 |
| 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 |