Skip to main content

Simulations Plus Inc (NQ: SLP )

41.70 +0.65 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.24 41.84 40.65 41.70 66,543 +0.65(+1.58%)
Sep 28, 2023 41.10 41.65 40.65 41.05 81,843 +0.11(+0.27%)
Sep 27, 2023 40.78 41.25 40.45 40.94 55,639 +0.48(+1.19%)
Sep 26, 2023 40.40 40.78 39.74 40.46 66,187 -0.22(-0.54%)
Sep 25, 2023 39.67 40.73 40.38 40.68 69,295 +0.41(+1.02%)
Sep 22, 2023 40.00 40.59 39.94 40.27 42,939 +0.24(+0.60%)
Sep 21, 2023 40.50 40.50 39.72 40.03 86,489 -0.70(-1.72%)
Sep 20, 2023 41.10 41.43 40.69 40.73 111,609 -0.18(-0.44%)
Sep 19, 2023 40.91 41.42 40.61 40.91 89,815 -0.21(-0.51%)
Sep 18, 2023 41.39 41.69 40.70 41.12 115,850 +0.12(+0.29%)
Sep 15, 2023 41.77 41.88 40.52 41.00 230,362 -0.68(-1.63%)
Sep 14, 2023 41.93 42.08 41.53 41.68 71,002 +0.22(+0.53%)
Sep 13, 2023 40.82 42.16 40.51 41.46 72,974 +0.51(+1.25%)
Sep 12, 2023 41.84 41.88 40.82 40.95 86,302 -0.92(-2.20%)
Sep 11, 2023 42.49 42.98 41.68 41.87 95,108 +0.07(+0.17%)
Sep 08, 2023 42.93 42.96 41.49 41.80 83,757 -1.04(-2.43%)
Sep 07, 2023 43.20 43.27 42.33 42.84 79,699 -0.33(-0.76%)
Sep 06, 2023 42.98 43.33 42.80 43.17 56,935 +0.50(+1.17%)
Sep 05, 2023 44.76 44.76 42.51 42.67 80,766 -2.23(-4.97%)
Sep 01, 2023 44.87 45.47 44.54 44.90 99,626 +0.41(+0.92%)
Aug 31, 2023 45.43 46.00 44.49 44.49 49,239 -0.96(-2.11%)
Aug 30, 2023 46.11 46.63 45.35 45.45 57,167 -0.64(-1.39%)
Aug 29, 2023 45.69 46.10 45.48 46.09 96,131 +0.40(+0.88%)
Aug 28, 2023 45.07 45.94 44.62 45.69 43,126 +0.72(+1.60%)
Aug 25, 2023 45.11 45.45 44.53 44.97 55,663 -0.06(-0.13%)
Aug 24, 2023 45.46 45.70 44.28 45.03 95,550 -0.41(-0.90%)
Aug 23, 2023 45.38 46.00 44.81 45.44 44,401 +0.09(+0.20%)
Aug 22, 2023 46.57 46.61 45.21 45.35 67,355 -0.98(-2.12%)
Aug 21, 2023 46.29 46.93 45.95 46.33 60,180 +0.04(+0.09%)
Aug 18, 2023 46.02 47.16 46.02 46.29 42,129 -0.07(-0.15%)
Aug 17, 2023 46.93 46.93 46.14 46.36 53,931 -0.66(-1.40%)
Aug 16, 2023 47.90 48.43 46.95 47.02 63,197 -0.99(-2.06%)
Aug 15, 2023 47.99 48.49 47.40 48.01 49,799 -0.12(-0.25%)
Aug 14, 2023 47.57 48.13 46.95 48.13 59,506 +0.51(+1.07%)
Aug 11, 2023 48.20 48.88 47.19 47.62 96,797 -0.85(-1.75%)
Aug 10, 2023 50.28 50.35 48.31 48.47 114,778 -1.80(-3.58%)
Aug 09, 2023 51.35 51.46 50.19 50.27 83,758 -1.06(-2.07%)
Aug 08, 2023 50.98 52.69 50.98 51.33 148,741 -0.18(-0.35%)
Aug 07, 2023 50.48 52.28 50.00 51.51 139,767 +0.92(+1.82%)
Aug 04, 2023 49.39 50.85 48.75 50.59 108,571 +1.22(+2.47%)
Aug 03, 2023 51.00 51.00 49.05 49.37 84,060 -1.70(-3.33%)
Aug 02, 2023 50.47 51.21 50.24 51.07 94,886 +0.39(+0.77%)
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.