Simulations Plus Inc (NQ: SLP )

54.83 USD -0.20 (-0.36%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 53.92 55.12 53.92 55.03 59,807 +1.07(+1.98%)
Jun 16, 2021 54.11 54.58 53.25 53.96 40,557 -0.34(-0.63%)
Jun 15, 2021 54.41 54.72 53.43 54.30 56,589 +0.18(+0.33%)
Jun 14, 2021 54.46 54.96 54.09 54.12 85,711 -0.56(-1.02%)
Jun 11, 2021 54.07 54.85 53.83 54.68 62,960 +1.03(+1.92%)
Jun 10, 2021 54.19 54.29 52.69 53.65 76,947 -0.65(-1.20%)
Jun 09, 2021 54.88 55.50 54.08 54.30 62,307 -0.40(-0.73%)
Jun 08, 2021 54.21 55.11 53.62 54.70 84,689 +1.11(+2.07%)
Jun 07, 2021 52.50 54.70 52.18 53.59 102,097 +1.01(+1.92%)
Jun 04, 2021 52.00 53.09 52.00 52.58 74,356 +0.76(+1.47%)
Jun 03, 2021 51.24 52.06 50.32 51.82 104,406 +0.39(+0.76%)
Jun 02, 2021 52.83 53.11 51.13 51.43 120,800 -1.04(-1.98%)
Jun 01, 2021 52.96 53.37 51.57 52.47 138,197 -0.31(-0.59%)
May 28, 2021 52.91 53.61 52.56 52.78 84,060 +0.48(+0.92%)
May 27, 2021 52.13 52.90 51.66 52.30 130,127 +0.02(+0.04%)
May 26, 2021 51.25 52.60 50.13 52.28 116,883 +1.22(+2.39%)
May 25, 2021 51.47 51.85 50.58 51.06 272,048 -0.48(-0.93%)
May 24, 2021 53.91 54.15 51.20 51.54 108,409 -2.00(-3.74%)
May 21, 2021 53.38 54.49 52.61 53.54 69,137 +0.51(+0.96%)
May 20, 2021 53.16 54.27 52.43 53.03 72,834 +0.18(+0.34%)
May 19, 2021 51.74 54.04 51.55 52.85 153,851 +0.29(+0.55%)
May 18, 2021 51.27 53.33 50.73 52.56 176,640 +1.37(+2.68%)
May 17, 2021 51.95 52.41 50.25 51.19 119,716 -0.77(-1.48%)
May 14, 2021 50.44 52.30 49.36 51.96 193,300 +2.29(+4.61%)
May 13, 2021 55.13 56.28 49.34 49.67 482,909 -5.04(-9.21%)
May 12, 2021 56.21 57.21 54.57 54.71 272,115 -2.11(-3.71%)
May 11, 2021 54.45 57.56 54.45 56.82 164,705 +0.44(+0.78%)
May 10, 2021 56.50 57.41 55.23 56.38 224,895 -0.71(-1.24%)
May 07, 2021 56.74 58.38 56.50 57.09 203,389 +0.64(+1.13%)
May 06, 2021 54.78 56.65 53.68 56.45 396,895 +1.35(+2.45%)
May 05, 2021 57.51 57.51 54.27 55.10 517,478 -2.43(-4.22%)
May 04, 2021 58.88 58.88 56.51 57.53 174,011 -1.92(-3.23%)
May 03, 2021 62.87 63.50 59.23 59.45 221,122 -3.69(-5.84%)
Apr 30, 2021 63.81 64.55 62.90 63.14 104,700 -0.99(-1.54%)
Apr 29, 2021 66.06 66.06 63.77 64.13 114,634 -1.86(-2.82%)
Apr 28, 2021 66.83 67.03 65.62 65.99 59,893 -1.10(-1.64%)
Apr 27, 2021 68.57 68.90 66.86 67.09 99,298 -1.37(-2.00%)
Apr 26, 2021 68.50 70.02 67.42 68.46 206,480 -0.50(-0.73%)
Apr 23, 2021 66.27 70.50 65.90 68.96 273,000 +2.82(+4.26%)
Apr 22, 2021 63.39 66.45 63.35 66.14 189,735 +2.79(+4.40%)
Apr 21, 2021 61.86 63.51 61.55 63.35 142,234 +0.94(+1.51%)
Apr 20, 2021 62.04 63.24 61.08 62.41 142,685 -0.10(-0.16%)
Apr 19, 2021 63.00 63.49 61.00 62.51 264,584 -0.40(-0.64%)
Apr 16, 2021 63.25 63.73 62.06 62.91 193,800 -0.76(-1.19%)
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%)
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.