Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	47.62	50.08	47.58	48.78	180,748	+0.69(+1.44%)
Jun 29, 2022	47.81	48.66	47.17	48.09	110,488	+0.53(+1.12%)
Jun 28, 2022	48.30	48.30	47.15	47.55	102,572	-0.40(-0.83%)
Jun 27, 2022	49.39	49.39	47.56	47.95	85,380	-1.27(-2.57%)
Jun 24, 2022	48.54	49.29	46.53	49.21	181,245	+1.06(+2.20%)
Jun 23, 2022	45.76	48.30	45.70	48.16	83,632	+2.54(+5.57%)
Jun 22, 2022	43.78	46.39	43.30	45.62	262,317	+1.52(+3.45%)
Jun 21, 2022	43.08	44.25	42.51	44.09	98,585	+1.61(+3.79%)
Jun 17, 2022	41.49	43.21	41.49	42.48	426,101	+0.71(+1.70%)
Jun 16, 2022	43.13	43.36	40.80	41.77	120,674	-2.86(-6.40%)
Jun 15, 2022	43.01	45.14	43.01	44.63	101,502	+1.64(+3.82%)
Jun 14, 2022	42.78	43.16	41.73	42.98	115,520	+0.35(+0.81%)
Jun 13, 2022	45.91	46.18	42.55	42.64	151,819	-4.68(-9.89%)
Jun 10, 2022	47.70	48.73	47.02	47.32	83,180	-1.53(-3.14%)
Jun 09, 2022	49.83	50.93	48.54	48.85	57,679	-1.39(-2.78%)
Jun 08, 2022	50.35	51.42	49.28	50.24	63,930	-0.17(-0.33%)
Jun 07, 2022	48.66	51.01	47.93	50.41	115,940	+1.45(+2.97%)
Jun 06, 2022	49.61	50.21	48.77	48.96	69,414	-0.30(-0.60%)
Jun 03, 2022	48.36	49.62	48.22	49.25	64,481	+0.34(+0.69%)
Jun 02, 2022	47.16	49.02	47.16	48.92	71,187	+1.63(+3.45%)
Jun 01, 2022	47.16	47.87	46.42	47.29	82,629	+0.34(+0.72%)
May 31, 2022	48.19	48.21	46.69	46.95	204,076	-1.26(-2.61%)
May 27, 2022	46.47	48.28	46.37	48.21	119,187	+2.24(+4.88%)
May 26, 2022	45.34	47.68	45.34	45.96	100,428	+0.95(+2.11%)
May 25, 2022	43.92	45.87	43.74	45.01	84,630	+1.24(+2.82%)
May 24, 2022	43.29	44.03	42.27	43.78	50,511	-0.08(-0.18%)
May 23, 2022	44.43	44.64	43.25	43.86	58,245	-0.40(-0.89%)
May 20, 2022	44.17	45.02	42.95	44.25	66,980	+0.67(+1.54%)
May 19, 2022	43.85	45.76	42.73	43.58	167,255	-0.27(-0.61%)
May 18, 2022	43.74	45.10	43.48	43.85	122,296	-0.75(-1.69%)
May 17, 2022	44.68	45.16	43.85	44.60	58,087	+0.57(+1.30%)
May 16, 2022	43.86	44.83	43.64	44.02	109,957	+0.03(+0.07%)
May 13, 2022	43.62	45.63	43.61	43.99	66,282	+1.31(+3.06%)
May 12, 2022	39.68	43.43	39.68	42.69	130,356	+2.59(+6.46%)
May 11, 2022	40.88	41.91	39.91	40.10	113,050	-0.82(-2.01%)
May 10, 2022	41.02	41.83	39.86	40.92	73,181	+0.53(+1.32%)
May 09, 2022	41.66	42.00	40.23	40.38	98,287	-1.98(-4.67%)
May 06, 2022	43.30	44.28	41.22	42.36	59,609	-1.23(-2.81%)
May 05, 2022	46.50	46.50	42.91	43.59	67,868	-3.48(-7.39%)
May 04, 2022	46.85	47.19	44.76	47.07	80,573	+0.74(+1.60%)
May 03, 2022	46.09	47.10	45.62	46.33	75,462	+0.16(+0.34%)
May 02, 2022	46.03	47.10	45.45	46.17	160,924	+0.03(+0.06%)
Apr 29, 2022	47.75	48.56	45.99	46.14	66,345	-1.86(-3.87%)
Apr 28, 2022	46.06	48.18	45.40	48.00	125,107	+2.20(+4.79%)
Apr 27, 2022	47.34	47.74	45.66	45.80	82,896	-1.62(-3.42%)
Apr 26, 2022	49.18	49.93	47.41	47.42	126,135	-2.11(-4.25%)
Apr 25, 2022	47.53	50.01	47.53	49.53	108,710	+1.66(+3.47%)
Apr 22, 2022	48.83	49.67	47.70	47.87	67,251	-1.37(-2.79%)
Apr 21, 2022	50.99	50.99	48.90	49.24	81,795	-1.59(-3.13%)
Apr 20, 2022	50.36	51.36	49.84	50.83	69,280	+0.84(+1.68%)
Apr 19, 2022	49.15	50.64	49.15	49.99	91,097	+0.58(+1.18%)
Apr 18, 2022	50.08	50.08	48.68	49.41	111,194	-0.89(-1.77%)
Apr 14, 2022	50.84	51.14	49.09	50.30	103,979	-0.35(-0.68%)
Apr 13, 2022	50.44	50.91	49.30	50.65	111,617	-0.23(-0.45%)
Apr 12, 2022	49.12	50.99	48.91	50.87	148,943	+2.44(+5.04%)
Apr 11, 2022	48.03	48.82	46.73	48.43	136,549	+0.04(+0.08%)
Apr 08, 2022	50.48	50.87	47.41	48.40	139,916	-2.07(-4.11%)
Apr 07, 2022	47.62	52.07	47.33	50.47	221,131	+3.26(+6.90%)
Apr 06, 2022	47.01	48.13	45.36	47.21	181,180	+0.00(+0.00%)
Apr 05, 2022	50.97	50.97	46.97	47.21	109,567	-3.84(-7.53%)
Apr 04, 2022	51.26	51.53	50.02	51.05	170,454	-0.07(-0.14%)

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.