Indicators

Simulations Plus Inc (NQ: SLP )

46.37 -0.58 (-1.24%)

Streaming Delayed Price Updated: 1:27 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.91	19.44	17.91	19.26	184,562	+1.06(+5.85%)
Dec 28, 2018	18.42	18.69	18.08	18.19	100,238	+0.10(+0.53%)
Dec 27, 2018	17.68	18.10	17.23	18.10	62,408	+0.15(+0.81%)
Dec 26, 2018	17.05	17.98	17.02	17.95	38,814	+0.88(+5.16%)
Dec 24, 2018	16.94	17.35	16.87	17.07	23,044	+0.07(+0.40%)
Dec 21, 2018	16.99	17.38	16.65	17.00	101,168	+0.01(+0.06%)
Dec 20, 2018	17.75	17.80	16.62	16.99	79,378	-0.91(-5.08%)
Dec 19, 2018	18.18	18.38	17.54	17.90	40,115	-0.28(-1.54%)
Dec 18, 2018	17.99	18.39	17.89	18.18	33,297	+0.37(+2.06%)
Dec 17, 2018	18.42	18.50	17.52	17.82	68,160	-0.59(-3.21%)
Dec 14, 2018	18.21	19.20	18.15	18.41	46,812	+0.11(+0.58%)
Dec 13, 2018	18.87	19.24	17.82	18.30	33,546	-0.57(-3.03%)
Dec 12, 2018	19.22	19.46	18.77	18.87	28,528	-0.30(-1.56%)
Dec 11, 2018	19.23	19.35	18.98	19.17	22,489	+0.11(+0.56%)
Dec 10, 2018	18.44	19.33	18.43	19.06	52,653	+0.33(+1.76%)
Dec 07, 2018	18.73	18.89	18.51	18.73	60,246	-0.07(-0.36%)
Dec 06, 2018	18.37	18.94	18.12	18.80	45,466	+0.55(+3.02%)
Dec 04, 2018	19.02	19.31	17.97	18.25	35,755	-0.82(-4.31%)

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.