Skip to main content

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.952 4.217 3.952 4.063 0 +0.13(+3.25%)
Jul 30, 2013 3.927 4.004 3.927 3.935 0 +0.02(+0.43%)
Jul 29, 2013 3.952 3.961 3.918 3.918 0 +0.08(+2.00%)
Jul 26, 2013 3.910 3.961 3.842 3.842 0 -0.04(-1.10%)
Jul 25, 2013 3.919 3.927 3.876 3.884 0 -0.03(-0.87%)
Jul 24, 2013 3.876 3.927 3.791 3.918 0 +0.05(+1.32%)
Jul 23, 2013 3.808 3.876 3.782 3.867 0 -0.03(-0.66%)
Jul 22, 2013 3.875 3.918 3.850 3.893 0 +0.09(+2.24%)
Jul 19, 2013 3.816 3.859 3.782 3.808 0 +0.02(+0.45%)
Jul 18, 2013 3.876 3.876 3.757 3.791 0 -0.11(-2.84%)
Jul 17, 2013 3.867 3.906 3.825 3.901 16,007 +0.07(+1.78%)
Jul 16, 2013 3.850 3.859 3.822 3.833 0 -0.03(-0.66%)
Jul 15, 2013 3.799 3.859 3.799 3.859 0 +0.04(+1.12%)
Jul 12, 2013 3.833 3.859 3.774 3.816 0 -0.04(-1.10%)
Jul 11, 2013 3.757 3.859 3.620 3.859 0 +0.14(+3.90%)
Jul 10, 2013 3.654 3.714 3.569 3.714 0 +0.08(+2.11%)
Jul 09, 2013 3.637 3.688 3.637 3.637 0 -0.01(-0.23%)
Jul 08, 2013 3.637 3.685 3.620 3.646 0 +0.04(+1.18%)
Jul 05, 2013 3.646 3.688 3.595 3.603 0 -0.04(-1.17%)
Jul 03, 2013 3.527 3.646 3.527 3.646 0 +0.13(+3.63%)
Jul 02, 2013 3.569 3.688 3.518 3.518 0 -0.01(-0.24%)
Jul 01, 2013 3.433 3.680 3.433 3.527 0 -0.03(-0.72%)
Jun 28, 2013 3.526 3.552 3.424 3.552 21,012 +0.02(+0.48%)
Jun 27, 2013 3.484 3.603 3.407 3.535 0 +0.02(+0.48%)
Jun 26, 2013 3.527 3.527 3.424 3.518 0 -0.03(-0.72%)
Jun 25, 2013 3.518 3.544 3.450 3.544 0 +0.02(+0.48%)
Jun 24, 2013 3.484 3.527 3.467 3.527 0 -0.03(-0.96%)
Jun 21, 2013 3.525 3.561 3.450 3.561 5,348 +0.03(+0.97%)
Jun 20, 2013 3.569 3.569 3.518 3.527 0 -0.14(-3.94%)
Jun 19, 2013 3.620 3.688 3.620 3.671 0 +0.01(+0.23%)
Jun 18, 2013 3.637 3.663 3.620 3.663 0 -0.02(-0.46%)
Jun 17, 2013 3.736 3.748 3.595 3.680 0 +0.00(+0.00%)
Jun 14, 2013 3.624 3.731 3.612 3.680 0 +0.05(+1.41%)
Jun 13, 2013 3.637 3.705 3.589 3.629 14,946 +0.01(+0.24%)
Jun 12, 2013 3.620 3.663 3.616 3.620 17,203 -0.04(-1.16%)
Jun 11, 2013 3.748 3.876 3.629 3.663 21,746 -0.12(-3.15%)
Jun 10, 2013 3.910 3.910 3.731 3.782 0 -0.09(-2.42%)
Jun 07, 2013 3.918 3.954 3.867 3.876 0 -0.03(-0.66%)
Jun 06, 2013 3.995 3.995 3.901 3.901 0 +0.03(+0.88%)
Jun 05, 2013 3.799 3.982 3.799 3.867 0 +0.05(+1.34%)
Jun 04, 2013 3.799 3.978 3.799 3.816 0 +0.00(+0.00%)
Jun 03, 2013 3.799 3.833 3.714 3.816 23,556 +0.08(+2.05%)
May 31, 2013 3.671 3.740 3.671 3.740 6,444 +0.08(+2.09%)
May 30, 2013 3.680 3.782 3.637 3.663 0 -0.03(-0.92%)
May 29, 2013 3.671 3.714 3.654 3.697 17,822 +0.02(+0.46%)
May 28, 2013 3.603 3.705 3.603 3.680 5,629 +0.14(+3.85%)
May 24, 2013 3.586 3.688 3.544 3.544 0 -0.09(-2.58%)
May 23, 2013 3.654 3.722 3.603 3.637 0 -0.02(-0.47%)
May 22, 2013 3.705 3.748 3.637 3.654 0 -0.01(-0.23%)
May 21, 2013 3.663 3.688 3.663 3.663 0 +0.03(+0.70%)
May 20, 2013 3.705 3.705 3.612 3.637 0 -0.03(-0.93%)
May 17, 2013 3.646 3.765 3.637 3.671 0 +0.00(+0.00%)
May 16, 2013 3.645 3.740 3.629 3.671 31,758 +0.01(+0.23%)
May 15, 2013 3.424 3.663 3.424 3.663 0 +0.20(+5.65%)
May 13, 2013 3.407 3.467 3.373 3.467 0 +0.06(+1.75%)
May 10, 2013 3.407 3.407 3.365 3.407 0 +0.00(+0.00%)
May 09, 2013 3.407 3.416 3.373 3.407 0 +0.02(+0.50%)
May 08, 2013 3.407 3.407 3.365 3.390 0 -0.01(-0.25%)
May 07, 2013 3.365 3.399 3.331 3.399 0 +0.02(+0.50%)
May 06, 2013 3.407 3.407 3.348 3.382 0 -0.03(-0.75%)
May 03, 2013 3.382 3.407 3.399 3.407 0 +0.03(+1.01%)
May 02, 2013 3.356 3.382 3.339 3.373 0 -0.01(-0.25%)
May 01, 2013 3.382 3.432 3.339 3.382 0 +0.00(+0.00%)
Apr 30, 2013 3.331 3.390 3.331 3.382 0 +0.03(+1.01%)
Apr 29, 2013 3.382 3.382 3.331 3.348 85,614 +0.01(+0.25%)
Apr 26, 2013 3.339 3.382 3.339 3.339 107,326 -0.03(-1.00%)
Apr 25, 2013 3.382 3.382 3.373 3.373 114,569 -0.01(-0.25%)
Apr 24, 2013 3.424 3.424 3.373 3.382 0 -0.04(-1.23%)
Apr 23, 2013 3.382 3.424 3.382 3.424 28,641 +0.04(+1.25%)
Apr 22, 2013 3.416 3.416 3.382 3.382 8,646 -0.02(-0.50%)
Apr 19, 2013 3.407 3.407 3.382 3.399 5,904 +0.02(+0.50%)
Apr 18, 2013 3.449 3.449 3.382 3.382 17,465 -0.04(-1.23%)
Apr 17, 2013 3.424 3.458 3.407 3.424 11,355 -0.03(-0.98%)
Apr 16, 2013 3.449 3.475 3.399 3.458 16,881 -0.01(-0.41%)
Apr 15, 2013 3.441 3.475 3.382 3.472 7,410 -0.01(-0.32%)
Apr 12, 2013 3.500 3.500 3.483 3.483 2,703 +0.03(+0.73%)
Apr 11, 2013 3.424 3.509 3.382 3.458 29,381 +0.08(+2.25%)
Apr 10, 2013 3.390 3.424 3.230 3.382 32,233 -0.04(-1.23%)
Apr 09, 2013 3.339 3.466 3.339 3.424 14,079 +0.04(+1.25%)
Apr 08, 2013 3.390 3.424 3.365 3.382 16,778 -0.03(-0.99%)
Apr 05, 2013 3.424 3.424 3.382 3.416 11,216 -0.01(-0.25%)
Apr 04, 2013 3.424 3.441 3.382 3.424 9,303 -0.02(-0.49%)
Apr 03, 2013 3.466 3.475 3.411 3.441 5,086 -0.04(-1.21%)
Apr 02, 2013 3.458 3.508 3.458 3.483 4,344 +0.07(+1.98%)
Apr 01, 2013 3.432 3.432 3.390 3.416 11,497 -0.08(-2.18%)
Mar 28, 2013 3.466 3.492 3.416 3.492 23,280 +0.00(+0.00%)
Mar 27, 2013 3.458 3.509 3.424 3.492 3,870 +0.03(+0.73%)
Mar 26, 2013 3.483 3.492 3.416 3.466 2,396 +0.02(+0.49%)
Mar 25, 2013 3.509 3.509 3.449 3.449 17,494 -0.08(-2.16%)
Mar 22, 2013 3.509 3.568 3.492 3.525 3,307 +0.00(+0.00%)
Mar 21, 2013 3.551 3.578 3.525 3.525 4,518 -0.06(-1.65%)
Mar 20, 2013 3.466 3.593 3.458 3.585 18,389 +0.05(+1.44%)
Mar 19, 2013 3.551 3.551 3.509 3.534 7,107 -0.02(-0.48%)
Mar 18, 2013 3.568 3.568 3.534 3.551 8,210 +0.02(+0.48%)
Mar 15, 2013 3.458 3.551 3.458 3.534 5,169 +0.11(+3.21%)
Mar 14, 2013 3.466 3.467 3.418 3.424 10,846 -0.07(-1.94%)
Mar 13, 2013 3.458 3.568 3.449 3.492 3,340 +0.05(+1.47%)
Mar 12, 2013 3.534 3.534 3.399 3.441 10,213 -0.09(-2.63%)
Mar 08, 2013 3.500 3.534 3.534 3.534 12,183 +0.06(+1.70%)
Mar 07, 2013 3.576 3.591 3.432 3.475 7,373 -0.10(-2.84%)
Mar 06, 2013 3.492 3.593 3.492 3.576 38,693 +0.08(+2.42%)
Mar 05, 2013 3.441 3.492 3.382 3.492 24,086 +0.00(+0.00%)
Mar 04, 2013 3.441 3.509 3.407 3.492 12,642 -0.00(-0.00%)
Mar 01, 2013 3.399 3.559 3.399 3.492 5,972 +0.09(+2.74%)
Feb 28, 2013 3.356 3.466 3.340 3.399 11,660 +0.01(+0.25%)
Feb 27, 2013 3.433 3.475 3.255 3.390 43,315 -0.10(-2.91%)
Feb 26, 2013 3.492 3.551 3.434 3.492 20,702 +0.00(+0.00%)
Feb 25, 2013 3.593 3.593 3.475 3.492 19,457 -0.10(-2.82%)
Feb 22, 2013 3.652 3.652 3.593 3.593 13,336 -0.08(-2.30%)
Feb 21, 2013 3.686 3.686 3.618 3.678 2,365 +0.03(+0.93%)
Feb 20, 2013 3.669 3.694 3.644 3.644 10,391 +0.00(+0.00%)
Feb 19, 2013 3.644 3.720 3.610 3.644 10,387 +0.04(+1.17%)
Feb 15, 2013 3.720 3.720 3.602 3.602 11,873 -0.08(-2.07%)
Feb 14, 2013 3.754 3.754 3.652 3.678 7,190 -0.06(-1.58%)
Feb 13, 2013 3.720 3.745 3.712 3.737 11,866 +0.03(+0.68%)
Feb 12, 2013 3.652 3.720 3.652 3.711 9,274 +0.03(+0.92%)
Feb 11, 2013 3.693 3.694 3.652 3.678 6,745 +0.00(+0.00%)
Feb 08, 2013 3.703 3.720 3.678 3.678 8,984 +0.03(+0.69%)
Feb 07, 2013 3.703 3.720 3.652 3.652 14,763 -0.01(-0.23%)
Feb 06, 2013 3.694 3.694 3.661 3.661 533 -0.03(-0.69%)
Feb 04, 2013 3.661 3.720 3.652 3.686 10,359 +0.01(+0.23%)
Feb 01, 2013 3.661 3.737 3.661 3.678 5,657 +0.01(+0.23%)
Jan 31, 2013 3.745 3.745 3.644 3.669 6,414 -0.06(-1.57%)
Jan 30, 2013 3.652 3.733 3.635 3.727 5,574 +0.09(+2.53%)
Jan 29, 2013 3.720 3.737 3.576 3.635 15,477 -0.01(-0.23%)
Jan 28, 2013 3.602 3.754 3.602 3.644 27,407 -0.02(-0.46%)
Jan 25, 2013 3.618 3.711 3.602 3.661 8,818 +0.00(+0.00%)
Jan 24, 2013 3.635 3.712 3.525 3.661 14,179 -0.06(-1.59%)
Jan 23, 2013 3.618 3.754 3.618 3.720 16,286 +0.14(+3.77%)
Jan 22, 2013 3.517 3.669 3.458 3.585 19,701 +0.03(+0.95%)
Jan 18, 2013 3.525 3.627 3.458 3.551 38,276 +0.03(+0.72%)
Jan 17, 2013 3.576 3.585 3.525 3.525 21,027 -0.05(-1.42%)
Jan 16, 2013 3.551 3.576 3.483 3.576 10,781 +0.04(+1.20%)
Jan 15, 2013 3.703 3.703 3.509 3.534 50,399 -0.10(-2.79%)
Jan 14, 2013 3.602 3.652 3.559 3.635 20,374 +0.04(+1.18%)
Jan 11, 2013 3.593 3.593 3.551 3.593 840 -0.02(-0.47%)
Jan 10, 2013 3.627 3.652 3.593 3.610 10,274 +0.01(+0.23%)
Jan 09, 2013 3.694 3.694 3.593 3.602 4,222 -0.06(-1.62%)
Jan 08, 2013 3.602 3.661 3.602 3.661 1,351 +0.06(+1.64%)
Jan 07, 2013 3.559 3.635 3.559 3.602 13,178 -0.06(-1.73%)
Jan 04, 2013 3.661 3.686 3.635 3.665 6,823 +0.00(+0.07%)
Jan 03, 2013 3.686 3.699 3.576 3.662 5,116 -0.02(-0.65%)
Jan 02, 2013 3.627 3.779 3.604 3.686 17,485 -0.01(-0.23%)
Dec 31, 2012 3.669 3.762 3.551 3.695 16,682 -0.03(-0.90%)
Dec 28, 2012 3.872 3.872 3.703 3.728 10,932 -0.15(-3.92%)
Dec 27, 2012 3.864 3.914 3.704 3.880 15,949 +0.08(+2.23%)
Dec 26, 2012 3.855 3.889 3.754 3.796 19,952 -0.01(-0.22%)
Dec 24, 2012 3.847 3.847 3.804 3.804 9,314 -0.03(-0.88%)
Dec 21, 2012 3.618 3.838 3.475 3.838 48,244 +0.18(+4.85%)
Dec 20, 2012 3.610 3.720 3.602 3.661 16,044 +0.06(+1.69%)
Dec 19, 2012 3.479 3.601 3.470 3.600 43,860 +0.15(+4.47%)
Dec 18, 2012 3.548 3.552 3.413 3.446 7,755 -0.05(-1.41%)
Dec 17, 2012 3.520 3.536 3.495 3.495 21,189 -0.04(-1.20%)
Dec 14, 2012 3.552 3.561 3.528 3.538 4,842 +0.00(+0.05%)
Dec 13, 2012 3.503 3.552 3.486 3.536 18,002 +0.03(+0.93%)
Dec 12, 2012 3.487 3.601 3.475 3.503 24,973 -0.01(-0.23%)
Dec 11, 2012 3.495 3.601 3.479 3.511 42,328 -0.01(-0.23%)
Dec 10, 2012 3.626 3.626 3.479 3.520 44,752 -0.11(-2.93%)
Dec 07, 2012 3.634 3.634 3.528 3.626 21,004 +0.00(+0.00%)
Dec 06, 2012 3.602 3.757 3.520 3.626 7,915 +0.00(+0.00%)
Dec 05, 2012 3.610 3.675 3.601 3.626 18,025 +0.02(+0.68%)
Dec 04, 2012 3.642 3.642 3.601 3.601 16,554 -0.12(-3.30%)
Nov 30, 2012 3.716 3.782 3.601 3.724 16,791 -0.06(-1.52%)
Nov 29, 2012 3.722 3.790 3.708 3.782 10,894 +0.00(+0.00%)
Nov 28, 2012 3.610 3.798 3.601 3.782 17,892 +0.13(+3.49%)
Nov 27, 2012 3.626 3.683 3.618 3.654 11,089 +0.04(+1.00%)
Nov 26, 2012 3.650 3.650 3.618 3.618 4,089 -0.03(-0.90%)
Nov 23, 2012 3.667 3.667 3.642 3.651 2,443 +0.01(+0.22%)
Nov 21, 2012 3.642 3.667 3.642 3.642 6,651 -0.02(-0.67%)
Nov 20, 2012 3.659 3.667 3.642 3.667 4,383 +0.00(+0.00%)
Nov 19, 2012 3.642 3.675 3.642 3.667 11,275 +0.00(+0.00%)
Nov 16, 2012 3.651 3.691 3.610 3.667 19,948 +0.02(+0.45%)
Nov 15, 2012 3.601 3.749 3.601 3.651 70,931 +0.02(+0.45%)
Nov 14, 2012 3.659 3.708 3.611 3.634 23,320 +0.02(+0.68%)
Nov 13, 2012 3.634 3.796 3.601 3.610 11,604 -0.03(-0.90%)
Nov 12, 2012 3.683 3.790 3.642 3.642 3,695 -0.04(-1.11%)
Nov 09, 2012 3.765 3.814 3.601 3.683 11,870 -0.06(-1.53%)
Nov 08, 2012 3.683 3.757 3.618 3.741 15,876 +0.07(+1.78%)
Nov 07, 2012 3.757 3.798 3.667 3.675 19,285 -0.12(-3.23%)
Nov 06, 2012 3.806 3.806 3.734 3.798 2,458 +0.00(+0.00%)
Nov 05, 2012 3.741 3.798 3.741 3.798 3,247 +0.10(+2.63%)
Nov 02, 2012 3.693 3.797 3.685 3.701 8,673 -0.02(-0.44%)
Nov 01, 2012 3.685 3.782 3.685 3.717 14,170 -0.01(-0.22%)
Oct 31, 2012 3.806 3.806 3.685 3.725 9,090 -0.07(-1.92%)
Oct 26, 2012 3.782 3.798 3.798 3.798 5,680 +0.02(+0.64%)
Oct 25, 2012 3.774 3.782 3.741 3.774 2,840 +0.00(+0.00%)
Oct 24, 2012 3.765 3.814 3.765 3.774 31,156 -0.00(-0.11%)
Oct 23, 2012 3.765 3.806 3.765 3.778 7,851 -0.04(-0.96%)
Oct 18, 2012 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
Oct 17, 2012 3.879 3.879 3.741 3.814 3,677 -0.02(-0.63%)
Oct 16, 2012 3.822 3.879 3.726 3.838 16,201 -0.02(-0.42%)
Oct 15, 2012 3.733 3.879 3.725 3.855 40,300 +0.11(+2.81%)
Oct 12, 2012 3.741 3.749 3.741 3.749 6,297 +0.02(+0.65%)
Oct 11, 2012 3.725 3.733 3.725 3.725 2,010 +0.00(+0.00%)
Oct 10, 2012 3.741 3.765 3.725 3.725 7,321 -0.02(-0.43%)
Oct 09, 2012 3.765 3.806 3.741 3.741 5,864 -0.04(-1.07%)
Oct 08, 2012 3.806 3.846 3.774 3.782 3,065 +0.03(+0.68%)
Oct 05, 2012 3.765 3.806 3.725 3.756 7,646 +0.01(+0.40%)
Oct 04, 2012 3.725 3.846 3.725 3.741 10,459 +0.02(+0.65%)
Oct 03, 2012 3.757 3.895 3.709 3.717 14,656 +0.00(+0.00%)
Oct 02, 2012 3.822 3.919 3.685 3.717 38,554 -0.15(-3.97%)
Oct 01, 2012 3.749 3.919 3.749 3.871 36,265 +0.14(+3.69%)
Sep 28, 2012 3.725 3.838 3.725 3.733 10,718 +0.00(+0.00%)
Sep 27, 2012 3.798 3.818 3.693 3.733 13,862 -0.07(-1.91%)
Sep 26, 2012 3.822 3.846 3.668 3.806 26,035 +0.02(+0.64%)
Sep 25, 2012 3.879 3.944 3.782 3.782 22,636 -0.14(-3.51%)
Sep 24, 2012 3.927 3.960 3.806 3.919 8,352 -0.01(-0.21%)
Sep 21, 2012 3.919 3.944 3.895 3.927 18,734 +0.03(+0.83%)
Sep 20, 2012 3.887 3.936 3.830 3.895 164,194 +0.01(+0.21%)
Sep 19, 2012 3.830 3.936 3.789 3.887 13,670 +0.11(+3.00%)
Sep 18, 2012 3.774 3.854 3.757 3.774 9,766 -0.06(-1.69%)
Sep 17, 2012 3.822 3.855 3.814 3.838 11,200 -0.02(-0.63%)
Sep 14, 2012 3.814 3.879 3.774 3.863 33,701 +0.02(+0.63%)
Sep 13, 2012 3.738 3.846 3.725 3.838 27,472 +0.10(+2.60%)
Sep 12, 2012 3.709 3.798 3.693 3.741 21,513 -0.02(-0.43%)
Sep 11, 2012 3.717 3.798 3.644 3.757 128,927 +0.03(+0.87%)
Sep 10, 2012 3.652 3.725 3.628 3.725 24,044 +0.04(+1.10%)
Sep 07, 2012 3.725 3.757 3.644 3.685 14,797 -0.02(-0.65%)
Sep 06, 2012 3.644 3.749 3.644 3.709 16,184 +0.06(+1.78%)
Sep 05, 2012 3.620 3.717 3.620 3.644 41,328 +0.06(+1.58%)
Sep 04, 2012 3.676 3.676 3.555 3.587 22,706 -0.02(-0.67%)
Aug 31, 2012 3.604 3.660 3.587 3.612 41,611 +0.06(+1.59%)
Aug 30, 2012 3.587 3.604 3.555 3.555 4,256 -0.02(-0.45%)
Aug 29, 2012 3.563 3.604 3.563 3.571 12,783 -0.03(-0.90%)
Aug 27, 2012 3.555 3.644 3.482 3.604 63,187 +0.04(+1.14%)
Aug 24, 2012 3.514 3.563 3.514 3.563 17,336 +0.05(+1.38%)
Aug 23, 2012 3.490 3.531 3.490 3.514 9,128 -0.01(-0.23%)
Aug 22, 2012 3.442 3.523 3.401 3.523 36,124 +0.10(+2.84%)
Aug 21, 2012 3.344 3.425 3.344 3.425 36,666 +0.08(+2.42%)
Aug 20, 2012 3.320 3.344 3.263 3.344 15,013 +0.03(+0.98%)
Aug 17, 2012 3.296 3.312 3.239 3.312 25,296 +0.04(+1.24%)
Aug 16, 2012 3.288 3.385 3.207 3.272 24,685 -0.04(-1.22%)
Aug 15, 2012 3.320 3.361 3.296 3.312 17,587 +0.07(+2.25%)
Aug 14, 2012 3.385 3.391 3.239 3.239 8,740 -0.15(-4.31%)
Aug 13, 2012 3.369 3.401 3.361 3.385 14,869 -0.02(-0.48%)
Aug 10, 2012 3.409 3.409 3.361 3.401 8,869 +0.00(+0.00%)
Aug 09, 2012 3.377 3.401 3.377 3.401 8,217 +0.02(+0.72%)
Aug 08, 2012 3.344 3.401 3.344 3.377 19,653 -0.01(-0.24%)
Aug 07, 2012 3.361 3.401 3.361 3.385 2,468 -0.01(-0.17%)
Aug 06, 2012 3.361 3.409 3.361 3.391 13,213 +0.03(+0.89%)
Aug 03, 2012 3.393 3.401 3.361 3.361 20,594 +0.02(+0.73%)
Aug 02, 2012 3.344 3.360 3.336 3.336 11,597 -0.02(-0.48%)
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.