Skip to main content

Simulations Plus Inc (NQ: SLP )

39.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 39.61 39.75 38.95 39.37 55,693 -0.27(-0.68%)
Dec 07, 2023 38.43 39.79 38.43 39.64 85,444 +1.21(+3.15%)
Dec 06, 2023 39.26 39.61 38.37 38.43 93,479 -0.49(-1.26%)
Dec 05, 2023 38.72 38.94 38.10 38.92 69,484 +0.10(+0.26%)
Dec 04, 2023 38.40 39.21 38.10 38.82 108,143 +0.14(+0.36%)
Dec 01, 2023 38.77 39.42 38.08 38.68 152,695 -0.52(-1.33%)
Nov 30, 2023 39.39 39.73 38.80 39.20 107,412 -0.02(-0.05%)
Nov 29, 2023 39.29 40.08 39.16 39.22 65,688 +0.43(+1.11%)
Nov 28, 2023 39.18 39.41 38.71 38.79 46,725 -0.60(-1.52%)
Nov 27, 2023 39.49 40.00 39.10 39.39 60,225 -0.26(-0.66%)
Nov 24, 2023 39.35 39.89 39.11 39.65 24,299 +0.08(+0.20%)
Nov 22, 2023 38.92 40.00 38.50 39.57 52,578 +1.18(+3.07%)
Nov 21, 2023 38.52 38.70 37.53 38.39 95,256 -0.27(-0.70%)
Nov 20, 2023 38.70 39.33 38.22 38.66 80,956 -0.42(-1.07%)
Nov 17, 2023 39.15 39.54 38.55 39.08 136,787 +0.10(+0.26%)
Nov 16, 2023 39.10 40.00 38.09 38.98 135,169 +0.12(+0.31%)
Nov 15, 2023 38.64 40.12 38.22 38.86 106,005 +0.46(+1.20%)
Nov 14, 2023 37.84 38.56 37.12 38.40 139,561 +1.90(+5.21%)
Nov 13, 2023 35.50 36.72 34.51 36.50 160,320 +0.84(+2.36%)
Nov 10, 2023 34.77 35.97 34.04 35.66 222,317 +1.17(+3.39%)
Nov 09, 2023 35.65 35.70 34.26 34.49 119,229 -0.83(-2.35%)
Nov 08, 2023 36.10 36.10 34.68 35.32 147,999 -0.50(-1.40%)
Nov 07, 2023 36.14 36.93 35.01 35.82 192,691 -0.31(-0.86%)
Nov 06, 2023 36.50 36.68 35.58 36.13 185,017 -0.36(-0.99%)
Nov 03, 2023 34.97 36.82 34.72 36.49 155,990 +1.62(+4.65%)
Nov 02, 2023 35.23 35.23 34.06 34.87 194,773 +0.13(+0.37%)
Nov 01, 2023 34.97 35.03 33.51 34.74 301,580 -0.53(-1.50%)
Oct 31, 2023 34.21 35.31 34.17 35.27 122,605 +1.39(+4.10%)
Oct 30, 2023 34.76 35.60 33.12 33.88 193,953 -0.08(-0.24%)
Oct 27, 2023 33.33 34.24 32.69 33.96 271,031 +0.66(+1.98%)
Oct 26, 2023 34.44 34.95 33.01 33.30 724,594 -5.74(-14.70%)
Oct 25, 2023 39.35 39.61 38.35 39.04 196,833 -0.71(-1.78%)
Oct 24, 2023 39.43 40.34 39.06 39.75 102,876 +0.59(+1.50%)
Oct 23, 2023 39.09 39.46 38.89 39.16 137,862 -0.07(-0.18%)
Oct 20, 2023 40.02 40.02 39.00 39.23 61,685 -0.68(-1.70%)
Oct 19, 2023 39.49 40.20 39.27 39.91 80,717 +0.56(+1.42%)
Oct 18, 2023 40.67 40.67 39.28 39.35 41,151 -1.37(-3.36%)
Oct 17, 2023 40.46 41.72 40.46 40.72 78,820 -0.04(-0.10%)
Oct 16, 2023 40.82 41.37 40.52 40.76 49,820 +0.18(+0.44%)
Oct 13, 2023 40.43 40.85 40.03 40.58 58,655 +0.15(+0.37%)
Oct 12, 2023 42.01 42.01 40.23 40.43 160,837 -1.47(-3.50%)
Oct 11, 2023 42.08 42.08 41.26 41.89 41,816 -0.13(-0.31%)
Oct 10, 2023 41.39 42.59 41.37 42.02 52,841 +0.75(+1.81%)
Oct 09, 2023 43.17 43.17 41.10 41.28 58,688 -2.33(-5.33%)
Oct 06, 2023 41.45 44.06 41.08 43.60 102,517 +2.06(+4.95%)
Oct 05, 2023 41.65 42.10 40.89 41.55 75,117 -0.29(-0.69%)
Oct 04, 2023 41.39 42.34 40.97 41.83 71,353 +0.50(+1.21%)
Oct 03, 2023 41.07 41.81 40.87 41.34 55,220 -0.11(-0.26%)
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.