Skip to main content

Simulations Plus Inc (NQ: SLP )

47.65 -0.06 (-0.13%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 47.54 48.17 47.13 47.71 51,047 +0.14(+0.29%)
Jun 24, 2024 47.93 48.18 47.38 47.57 91,886 -0.58(-1.20%)
Jun 21, 2024 47.19 48.40 47.05 48.15 226,160 +0.92(+1.95%)
Jun 20, 2024 46.86 47.80 46.49 47.23 64,612 +0.02(+0.04%)
Jun 18, 2024 46.87 47.24 46.44 47.21 47,803 +0.19(+0.40%)
Jun 17, 2024 46.40 47.07 45.52 47.02 102,755 +0.36(+0.77%)
Jun 14, 2024 48.03 48.29 46.51 46.66 136,955 -1.96(-4.03%)
Jun 13, 2024 50.11 50.11 48.22 48.62 152,961 -0.64(-1.30%)
Jun 12, 2024 48.49 50.10 47.66 49.26 184,473 +3.19(+6.92%)
Jun 11, 2024 46.02 46.42 45.31 46.07 70,969 -0.39(-0.84%)
Jun 10, 2024 45.71 46.76 45.23 46.46 64,877 +0.24(+0.52%)
Jun 07, 2024 46.43 47.02 46.09 46.22 48,198 -0.73(-1.55%)
Jun 06, 2024 46.76 47.13 46.59 46.95 37,620 -0.10(-0.21%)
Jun 05, 2024 45.37 47.09 44.48 47.05 56,914 +1.83(+4.05%)
Jun 04, 2024 45.83 46.02 44.59 45.22 77,859 -0.77(-1.67%)
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.