Skip to main content

Simulations Plus Inc (NQ: SLP )

27.78 +0.56 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.50 27.98 27.24 27.78 202,707 +0.56(+2.06%)
Oct 31, 2024 28.54 28.54 27.22 27.22 329,302 -1.46(-5.09%)
Oct 30, 2024 29.43 29.60 28.62 28.68 260,893 -1.07(-3.60%)
Oct 29, 2024 30.77 30.87 29.40 29.75 215,106 -1.15(-3.72%)
Oct 28, 2024 31.00 31.78 30.73 30.90 245,153 +0.22(+0.72%)
Oct 25, 2024 31.09 31.11 29.90 30.68 276,743 -0.28(-0.90%)
Oct 24, 2024 34.50 34.76 30.26 30.96 718,228 -3.02(-8.89%)
Oct 23, 2024 34.16 34.45 33.45 33.98 399,794 -0.27(-0.79%)
Oct 22, 2024 34.07 34.50 33.67 34.25 215,310 -0.03(-0.09%)
Oct 21, 2024 34.00 34.40 33.69 34.28 329,614 +0.13(+0.38%)
Oct 18, 2024 33.32 34.43 33.16 34.15 216,688 +0.86(+2.58%)
Oct 17, 2024 32.38 33.31 31.98 33.29 177,073 +1.02(+3.16%)
Oct 16, 2024 31.80 32.28 31.62 32.27 152,903 +0.77(+2.44%)
Oct 15, 2024 31.52 32.15 31.43 31.50 150,630 -0.22(-0.69%)
Oct 14, 2024 31.07 31.77 30.96 31.72 128,648 +0.48(+1.54%)
Oct 11, 2024 30.30 31.34 30.30 31.24 118,487 +0.88(+2.90%)
Oct 10, 2024 29.92 30.55 29.54 30.36 145,528 +0.09(+0.30%)
Oct 09, 2024 30.10 30.29 29.70 30.27 99,487 +0.08(+0.26%)
Oct 08, 2024 29.70 30.29 29.44 30.19 94,426 +0.37(+1.24%)
Oct 07, 2024 30.23 30.23 29.37 29.82 110,550 -0.40(-1.32%)
Oct 04, 2024 30.56 30.81 30.19 30.22 76,744 -0.02(-0.07%)
Oct 03, 2024 30.56 30.56 29.95 30.24 139,689 -0.61(-1.98%)
Oct 02, 2024 31.23 31.58 30.80 30.85 121,087 -0.40(-1.28%)
Oct 01, 2024 31.95 31.95 30.99 31.25 183,196 -0.77(-2.40%)
Sep 30, 2024 31.54 32.23 31.52 32.02 115,878 +0.46(+1.46%)
Sep 27, 2024 31.43 31.88 31.18 31.56 89,440 +0.49(+1.58%)
Sep 26, 2024 30.74 31.40 30.74 31.07 122,459 +0.62(+2.02%)
Sep 25, 2024 31.30 31.32 30.22 30.45 257,873 -0.89(-2.82%)
Sep 24, 2024 31.23 31.46 31.02 31.34 140,465 +0.19(+0.61%)
Sep 23, 2024 31.49 31.49 30.61 31.15 219,332 -0.08(-0.26%)
Sep 20, 2024 32.30 32.30 30.95 31.23 313,143 -1.03(-3.19%)
Sep 19, 2024 32.12 32.49 31.75 32.26 231,040 +0.81(+2.58%)
Sep 18, 2024 31.72 32.41 31.41 31.45 573,588 -0.44(-1.38%)
Sep 17, 2024 32.39 32.74 31.84 31.89 108,269 -0.16(-0.50%)
Sep 16, 2024 32.65 32.85 31.75 32.05 128,668 -0.45(-1.38%)
Sep 13, 2024 32.72 33.07 32.39 32.50 122,261 +0.25(+0.78%)
Sep 12, 2024 32.76 32.76 32.22 32.25 107,298 -0.56(-1.71%)
Sep 11, 2024 33.36 33.36 32.53 32.81 178,173 -0.55(-1.65%)
Sep 10, 2024 33.99 34.02 33.23 33.36 115,049 -0.43(-1.27%)
Sep 09, 2024 34.21 34.26 33.44 33.79 193,528 -0.71(-2.06%)
Sep 06, 2024 34.66 35.18 34.26 34.50 152,827 -0.07(-0.20%)
Sep 05, 2024 34.75 35.03 34.41 34.57 127,477 -0.04(-0.12%)
Sep 04, 2024 34.63 34.69 34.40 34.61 106,609 -0.06(-0.17%)
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.