Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.15	49.86	49.11	49.57	78,720	+0.46(+0.93%)
Jul 28, 2023	49.94	49.94	48.04	49.11	69,261	-0.40(-0.80%)
Jul 27, 2023	48.87	49.73	48.56	49.51	123,579	+1.04(+2.15%)
Jul 26, 2023	46.35	48.65	46.25	48.47	77,345	+2.12(+4.57%)
Jul 25, 2023	47.63	47.86	46.32	46.35	91,790	-1.49(-3.12%)
Jul 24, 2023	47.79	48.09	47.38	47.84	57,463	+0.00(+0.00%)
Jul 21, 2023	48.28	48.58	47.69	47.84	94,726	-0.15(-0.31%)
Jul 20, 2023	47.89	48.47	47.68	47.99	88,841	+0.16(+0.33%)
Jul 19, 2023	45.73	48.05	45.64	47.83	105,521	+1.76(+3.82%)
Jul 18, 2023	47.22	47.24	45.11	46.07	92,940	-1.14(-2.42%)
Jul 17, 2023	47.23	47.58	45.39	47.21	64,602	-0.10(-0.21%)
Jul 14, 2023	46.70	47.96	46.11	47.31	125,659	+0.63(+1.34%)
Jul 13, 2023	45.55	46.88	45.23	46.69	86,162	+1.30(+2.87%)
Jul 12, 2023	45.72	47.40	45.18	45.38	108,082	+0.28(+0.62%)
Jul 11, 2023	43.83	45.14	43.76	45.11	127,526	+1.44(+3.30%)
Jul 10, 2023	41.37	44.06	41.01	43.66	141,188	+1.94(+4.65%)
Jul 07, 2023	40.13	42.28	39.90	41.73	246,788	+0.68(+1.65%)
Jul 06, 2023	42.92	43.02	40.66	41.05	306,298	-2.21(-5.10%)
Jul 05, 2023	43.94	44.63	43.10	43.26	165,377	-0.65(-1.47%)
Jul 03, 2023	43.02	44.19	42.91	43.90	74,289	+0.83(+1.92%)
Jun 30, 2023	42.90	43.62	42.23	43.08	92,433	+0.59(+1.38%)
Jun 29, 2023	42.89	43.03	42.17	42.49	127,916	-0.48(-1.11%)
Jun 28, 2023	43.54	43.54	42.40	42.97	95,296	-0.57(-1.30%)
Jun 27, 2023	44.55	44.55	43.43	43.53	87,795	-0.94(-2.12%)
Jun 26, 2023	45.19	45.45	44.44	44.48	73,078	-0.67(-1.48%)
Jun 23, 2023	46.26	46.47	45.12	45.14	120,783	-1.56(-3.34%)
Jun 22, 2023	47.55	47.55	46.10	46.71	76,742	-0.79(-1.65%)
Jun 21, 2023	46.49	47.91	45.98	47.49	95,442	+1.11(+2.40%)
Jun 20, 2023	46.44	47.02	45.94	46.38	105,955	-0.04(-0.09%)
Jun 16, 2023	47.28	47.28	45.50	46.42	276,210	-0.31(-0.66%)
Jun 15, 2023	46.29	46.84	45.75	46.73	82,750	+0.63(+1.36%)
Jun 14, 2023	46.61	47.00	45.78	46.10	70,285	-0.31(-0.66%)
Jun 13, 2023	45.60	46.90	45.42	46.41	87,376	+1.10(+2.44%)
Jun 12, 2023	44.69	45.54	44.29	45.30	76,626	+0.62(+1.38%)
Jun 09, 2023	46.48	47.48	44.43	44.69	99,270	-1.86(-3.99%)
Jun 08, 2023	46.98	47.13	46.00	46.55	114,265	-0.44(-0.93%)
Jun 07, 2023	48.03	48.80	46.97	46.98	168,300	-0.74(-1.54%)
Jun 06, 2023	46.89	48.12	46.53	47.72	90,219	+0.79(+1.67%)
Jun 05, 2023	46.67	47.37	46.37	46.93	103,245	-0.26(-0.55%)
Jun 02, 2023	45.99	47.34	45.39	47.19	85,354	+1.51(+3.31%)
Jun 01, 2023	43.93	45.98	43.30	45.68	92,826	+1.75(+3.98%)
May 31, 2023	45.61	45.91	43.19	43.93	140,171	-1.93(-4.21%)
May 30, 2023	44.81	47.42	44.81	45.86	185,992	+1.09(+2.44%)
May 26, 2023	44.34	44.84	44.11	44.77	63,858	+0.55(+1.24%)
May 25, 2023	44.23	44.33	43.18	44.22	98,143	+0.46(+1.04%)
May 24, 2023	43.96	44.51	42.78	43.76	73,158	-0.50(-1.12%)
May 23, 2023	43.23	44.69	42.47	44.26	118,554	+1.03(+2.39%)
May 22, 2023	41.86	43.30	41.86	43.23	72,426	+1.28(+3.06%)
May 19, 2023	41.85	42.04	41.38	41.94	54,211	+0.54(+1.30%)
May 18, 2023	41.19	41.68	40.88	41.41	55,188	+0.09(+0.22%)
May 17, 2023	40.62	41.53	40.10	41.32	80,780	+0.77(+1.89%)
May 16, 2023	40.41	40.76	39.76	40.55	64,295	-0.17(-0.42%)
May 15, 2023	41.25	41.50	40.50	40.72	55,020	-0.32(-0.78%)
May 12, 2023	42.06	42.15	40.99	41.04	55,953	-1.00(-2.39%)
May 11, 2023	42.17	42.17	41.68	42.04	76,617	-0.44(-1.03%)
May 10, 2023	41.44	42.72	41.31	42.48	85,796	+1.36(+3.31%)
May 09, 2023	40.89	41.41	40.36	41.12	89,857	+0.90(+2.25%)
May 08, 2023	40.71	40.71	39.80	40.21	63,183	-0.41(-1.00%)
May 05, 2023	40.95	40.95	40.17	40.62	53,778	+0.18(+0.44%)
May 04, 2023	40.37	40.81	39.99	40.44	61,443	-0.02(-0.05%)
May 03, 2023	40.61	41.26	40.26	40.46	69,135	-0.11(-0.27%)
May 02, 2023	41.18	41.67	40.53	40.57	89,838	-0.88(-2.13%)

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.