Simulations Plus Inc (NQ: SLP )

63.67 USD UNCHANGED
Streaming Delayed Price Updated: 5:05 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 62.63 64.13 61.20 63.67 123,500 +1.80(+2.91%)
Apr 14, 2021 61.07 63.32 61.07 61.87 206,483 +0.92(+1.51%)
Apr 13, 2021 61.49 62.32 57.77 60.95 802,626 -2.58(-4.06%)
Apr 12, 2021 63.56 65.09 61.70 63.53 311,111 +1.03(+1.65%)
Apr 09, 2021 62.16 63.00 61.04 62.50 174,900 +0.14(+0.22%)
Apr 08, 2021 63.98 65.50 61.06 62.36 191,596 -1.62(-2.53%)
Apr 07, 2021 65.13 65.55 63.61 63.98 233,308 -0.84(-1.30%)
Apr 06, 2021 64.66 65.45 63.24 64.82 91,386 +0.31(+0.48%)
Apr 05, 2021 63.17 64.63 62.00 64.51 130,578 +1.48(+2.35%)
Apr 01, 2021 64.12 65.20 62.12 63.03 101,900 -0.21(-0.33%)
Mar 31, 2021 61.64 64.11 60.94 63.24 169,654 +2.29(+3.76%)
Mar 30, 2021 59.66 61.58 58.51 60.95 129,425 +0.79(+1.31%)
Mar 29, 2021 59.24 61.29 58.55 60.16 171,457 +0.10(+0.17%)
Mar 26, 2021 62.05 62.45 57.38 60.06 254,900 -1.53(-2.48%)
Mar 25, 2021 60.37 61.59 58.21 61.59 311,834 +1.11(+1.84%)
Mar 24, 2021 63.00 63.14 60.08 60.48 312,994 -1.92(-3.08%)
Mar 23, 2021 63.57 64.99 61.80 62.40 370,834 -1.17(-1.84%)
Mar 22, 2021 65.49 67.72 63.14 63.57 253,592 -1.88(-2.87%)
Mar 19, 2021 65.49 66.98 64.00 65.45 316,500 +0.25(+0.38%)
Mar 18, 2021 67.12 67.39 65.00 65.20 106,560 -2.46(-3.64%)
Mar 17, 2021 69.16 69.20 66.82 67.66 133,807 -1.97(-2.83%)
Mar 16, 2021 71.63 73.67 69.08 69.63 123,107 -2.10(-2.93%)
Mar 15, 2021 72.02 73.59 70.82 71.73 170,203 +0.57(+0.80%)
Mar 12, 2021 70.67 71.65 68.92 71.16 123,300 -0.78(-1.08%)
Mar 11, 2021 71.06 72.94 70.78 71.94 135,256 +2.18(+3.12%)
Mar 10, 2021 68.20 70.78 67.37 69.76 162,157 +2.97(+4.45%)
Mar 09, 2021 63.43 67.88 63.15 66.79 148,198 +4.22(+6.74%)
Mar 08, 2021 66.37 68.43 62.23 62.57 211,014 -3.89(-5.85%)
Mar 05, 2021 62.97 67.00 61.57 66.46 404,300 +4.21(+6.76%)
Mar 04, 2021 65.07 65.94 61.60 62.25 273,728 -3.89(-5.88%)
Mar 03, 2021 70.42 70.93 65.79 66.14 188,404 -4.40(-6.24%)
Mar 02, 2021 73.82 74.01 70.50 70.54 137,410 -2.49(-3.41%)
Mar 01, 2021 71.93 74.04 71.25 73.03 126,305 +1.31(+1.83%)
Feb 26, 2021 71.89 73.99 70.32 71.72 138,700 +0.11(+0.15%)
Feb 25, 2021 73.73 76.65 71.55 71.61 159,077 -3.00(-4.02%)
Feb 24, 2021 73.19 75.06 72.00 74.61 156,058 +1.42(+1.94%)
Feb 23, 2021 70.70 74.41 68.94 73.19 274,532 +1.27(+1.77%)
Feb 22, 2021 74.98 76.58 71.63 71.92 152,466 -3.94(-5.19%)
Feb 19, 2021 76.94 77.42 74.58 75.86 102,300 -0.22(-0.29%)
Feb 18, 2021 78.50 78.56 74.68 76.08 214,752 -3.24(-4.08%)
Feb 17, 2021 82.82 83.71 78.51 79.32 233,638 -5.01(-5.94%)
Feb 16, 2021 84.62 86.64 83.40 84.33 137,862 -1.14(-1.33%)
Feb 12, 2021 83.91 85.65 83.67 85.47 96,500 +0.72(+0.85%)
Feb 11, 2021 83.13 84.80 81.15 84.75 184,222 +2.30(+2.79%)
Feb 10, 2021 82.78 87.00 82.00 82.45 376,239 -7.07(-7.90%)
Feb 09, 2021 87.75 89.72 87.16 89.52 175,763 +1.48(+1.68%)
Feb 08, 2021 85.84 90.92 85.62 88.04 251,209 +2.79(+3.27%)
Feb 05, 2021 84.22 86.30 84.08 85.25 175,300 +1.04(+1.24%)
Feb 04, 2021 84.39 85.88 83.27 84.21 134,748 -0.50(-0.59%)
Feb 03, 2021 81.00 85.58 80.81 84.71 217,675 +3.74(+4.62%)
Feb 02, 2021 79.44 82.98 78.82 80.97 187,321 +2.26(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.