Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	54.92	55.92	53.26	53.99	188,038	-1.07(-1.95%)
Jun 29, 2021	53.21	55.16	53.21	55.07	146,094	+1.79(+3.36%)
Jun 28, 2021	53.00	54.16	52.93	53.28	76,431	+0.64(+1.21%)
Jun 25, 2021	52.19	53.06	51.12	52.64	279,143	+0.25(+0.47%)
Jun 24, 2021	53.14	53.78	52.22	52.39	85,087	-0.26(-0.49%)
Jun 23, 2021	53.20	53.45	49.97	52.65	451,177	-1.10(-2.05%)
Jun 22, 2021	53.73	53.99	53.16	53.75	49,227	-0.14(-0.26%)
Jun 21, 2021	53.70	54.05	52.60	53.89	63,887	+0.28(+0.51%)
Jun 18, 2021	53.58	54.35	52.98	53.61	118,681	-0.50(-0.93%)
Jun 17, 2021	53.02	54.20	53.02	54.11	60,820	+1.05(+1.98%)
Jun 16, 2021	53.21	53.67	52.52	53.06	41,244	-0.33(-0.63%)
Jun 15, 2021	53.50	53.81	52.54	53.40	57,548	+0.18(+0.33%)
Jun 14, 2021	53.55	54.04	53.19	53.22	87,163	-0.55(-1.02%)
Jun 11, 2021	53.17	53.94	52.93	53.77	64,027	+1.01(+1.92%)
Jun 10, 2021	53.29	53.38	51.81	52.76	78,251	-0.64(-1.20%)
Jun 09, 2021	53.97	54.58	53.18	53.40	63,362	-0.39(-0.73%)
Jun 08, 2021	53.31	54.19	52.73	53.79	86,124	+1.09(+2.07%)
Jun 07, 2021	51.63	53.79	51.31	52.70	103,827	+0.99(+1.92%)
Jun 04, 2021	51.13	52.21	51.13	51.70	75,616	+0.75(+1.47%)
Jun 03, 2021	50.39	51.19	49.48	50.96	106,175	+0.38(+0.76%)
Jun 02, 2021	51.95	52.22	50.28	50.57	122,847	-1.02(-1.98%)
Jun 01, 2021	52.08	52.48	50.71	51.60	140,539	-0.30(-0.59%)
May 28, 2021	52.03	52.72	51.69	51.90	85,484	+0.47(+0.92%)
May 27, 2021	51.26	52.02	50.80	51.43	132,332	+0.02(+0.04%)
May 26, 2021	50.40	51.72	49.29	51.41	118,863	+1.20(+2.39%)
May 25, 2021	50.61	50.99	49.74	50.21	276,658	-0.47(-0.93%)
May 24, 2021	53.01	53.25	50.34	50.68	110,246	-1.97(-3.74%)
May 21, 2021	52.49	53.58	51.73	52.65	70,308	+0.50(+0.96%)
May 20, 2021	52.27	53.37	51.56	52.15	74,068	+0.18(+0.34%)
May 19, 2021	50.88	53.14	50.69	51.97	156,458	+0.29(+0.55%)
May 18, 2021	50.42	52.44	49.88	51.68	179,633	+1.35(+2.68%)
May 17, 2021	51.08	51.54	49.41	50.34	121,744	-0.76(-1.48%)
May 14, 2021	49.60	51.43	48.54	51.09	196,576	+2.25(+4.61%)
May 13, 2021	54.21	55.34	48.52	48.84	491,093	-4.96(-9.21%)
May 12, 2021	55.27	56.25	53.66	53.80	276,726	-2.07(-3.71%)
May 11, 2021	53.54	56.61	53.54	55.87	167,496	+0.43(+0.78%)
May 10, 2021	55.56	56.45	54.31	55.44	228,706	-0.70(-1.24%)
May 07, 2021	55.79	57.41	55.56	56.14	206,836	+0.63(+1.13%)
May 06, 2021	53.87	55.71	52.79	55.51	403,621	+1.33(+2.45%)
May 05, 2021	56.55	56.55	53.37	54.18	526,248	-2.39(-4.22%)
May 04, 2021	57.90	57.90	55.57	56.57	176,960	-1.89(-3.23%)
May 03, 2021	61.82	62.44	58.24	58.46	224,869	-3.63(-5.84%)
Apr 30, 2021	62.75	63.47	61.85	62.09	106,474	-0.97(-1.54%)
Apr 29, 2021	64.96	64.96	62.71	63.06	116,576	-1.83(-2.82%)
Apr 28, 2021	65.72	65.91	64.53	64.89	60,908	-1.08(-1.64%)
Apr 27, 2021	67.43	67.75	65.75	65.97	100,980	-1.35(-2.00%)
Apr 26, 2021	67.36	68.85	66.30	67.32	209,979	-0.49(-0.72%)
Apr 23, 2021	65.17	69.33	64.80	67.81	277,626	+2.83(+4.36%)
Apr 22, 2021	62.28	65.28	62.24	64.98	193,125	+2.74(+4.40%)
Apr 21, 2021	60.77	62.39	60.47	62.24	144,775	+0.92(+1.51%)
Apr 20, 2021	60.95	62.13	60.01	61.31	145,234	-0.10(-0.16%)
Apr 19, 2021	61.89	62.38	59.93	61.41	269,312	-0.39(-0.64%)
Apr 16, 2021	62.14	62.61	60.97	61.81	197,263	-0.75(-1.19%)
Apr 15, 2021	61.53	63.00	60.13	62.55	125,707	+1.77(+2.91%)
Apr 14, 2021	60.00	62.21	60.00	60.78	210,173	+0.90(+1.51%)
Apr 13, 2021	60.41	61.23	56.76	59.88	816,970	-2.53(-4.06%)
Apr 12, 2021	62.44	63.95	60.62	62.41	316,671	+1.01(+1.65%)
Apr 09, 2021	61.07	61.89	59.97	61.40	178,025	+0.14(+0.22%)
Apr 08, 2021	62.86	64.35	59.99	61.27	195,020	-1.59(-2.53%)
Apr 07, 2021	63.99	64.40	62.49	62.86	237,477	-0.83(-1.30%)
Apr 06, 2021	63.52	64.30	62.13	63.68	93,019	+0.30(+0.48%)
Apr 05, 2021	62.06	63.50	60.91	63.38	132,911	+1.45(+2.35%)

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.