Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	58.41	58.73	57.67	58.44	160,585	+0.76(+1.31%)
Aug 28, 2020	59.14	59.35	57.33	57.68	128,772	-1.07(-1.82%)
Aug 27, 2020	58.77	59.51	57.24	58.75	169,871	-0.21(-0.35%)
Aug 26, 2020	57.64	59.33	57.64	58.96	119,704	+1.32(+2.30%)
Aug 25, 2020	55.92	57.85	55.14	57.63	211,093	+1.23(+2.17%)
Aug 24, 2020	60.51	60.65	56.12	56.41	226,243	-2.85(-4.82%)
Aug 21, 2020	59.47	59.83	58.41	59.26	146,921	-0.12(-0.20%)
Aug 20, 2020	60.75	61.68	57.99	59.38	293,879	-1.59(-2.61%)
Aug 19, 2020	60.81	61.47	60.23	60.97	134,572	+0.26(+0.42%)
Aug 18, 2020	61.45	62.77	59.57	60.71	123,055	-0.16(-0.26%)
Aug 17, 2020	61.57	62.66	59.52	60.87	168,832	+0.64(+1.06%)
Aug 14, 2020	62.04	62.41	59.53	60.23	168,536	-1.97(-3.17%)
Aug 13, 2020	62.22	62.77	61.41	62.20	173,958	+0.26(+0.43%)
Aug 12, 2020	61.90	63.72	61.60	61.94	169,430	+0.30(+0.49%)
Aug 11, 2020	63.16	64.27	61.38	61.63	190,498	-2.03(-3.19%)
Aug 10, 2020	64.66	64.75	63.02	63.66	329,205	-0.90(-1.40%)
Aug 07, 2020	64.46	65.65	63.12	64.57	301,285	+0.74(+1.15%)
Aug 06, 2020	58.73	64.52	57.38	63.83	1,683,592	+2.38(+3.88%)
Aug 05, 2020	67.58	67.61	61.28	61.45	518,175	-5.68(-8.46%)
Aug 04, 2020	64.76	67.36	62.28	67.13	437,237	-3.58(-5.06%)
Aug 03, 2020	69.22	72.17	68.75	70.71	246,215	+1.66(+2.40%)
Jul 31, 2020	66.06	69.37	65.32	69.05	379,283	+3.20(+4.86%)
Jul 30, 2020	64.57	66.56	63.75	65.85	114,005	+1.01(+1.56%)
Jul 29, 2020	62.83	66.15	62.47	64.84	142,057	+2.37(+3.80%)
Jul 28, 2020	65.76	66.97	62.24	62.47	254,310	-3.76(-5.67%)
Jul 27, 2020	64.81	66.22	64.54	66.22	85,591	+1.73(+2.68%)
Jul 24, 2020	64.79	64.85	62.21	64.50	161,807	-0.71(-1.08%)
Jul 23, 2020	66.38	68.87	64.51	65.20	259,209	-0.68(-1.03%)
Jul 22, 2020	65.48	65.97	64.85	65.88	98,062	+0.74(+1.14%)
Jul 21, 2020	64.18	65.65	63.89	65.13	139,001	+1.25(+1.96%)
Jul 20, 2020	60.91	64.00	60.80	63.88	250,669	+3.28(+5.42%)
Jul 17, 2020	60.90	61.16	60.12	60.60	165,728	-0.30(-0.50%)
Jul 16, 2020	60.74	61.58	60.02	60.90	169,525	-0.23(-0.37%)
Jul 15, 2020	61.02	62.65	60.65	61.13	181,199	+0.08(+0.13%)
Jul 14, 2020	60.80	61.89	58.12	61.05	260,955	-0.16(-0.26%)
Jul 13, 2020	61.73	65.16	60.82	61.21	295,777	+0.00(+0.00%)
Jul 10, 2020	66.91	67.03	60.85	61.21	481,062	-1.09(-1.75%)
Jul 09, 2020	60.59	63.63	59.86	62.29	302,850	+1.71(+2.81%)
Jul 08, 2020	60.56	61.69	59.36	60.59	364,728	+0.18(+0.29%)
Jul 07, 2020	61.49	61.49	59.59	60.41	240,527	-0.21(-0.34%)
Jul 06, 2020	61.73	62.16	60.31	60.62	244,063	+0.06(+0.10%)
Jul 02, 2020	61.72	61.96	59.34	60.56	193,894	+0.62(+1.03%)
Jul 01, 2020	58.85	60.99	58.70	59.94	145,663	+1.32(+2.26%)
Jun 30, 2020	57.32	60.13	57.25	58.62	308,900	+1.28(+2.24%)
Jun 29, 2020	57.50	58.09	56.05	57.33	214,585	+0.01(+0.02%)
Jun 26, 2020	57.08	57.76	54.47	57.32	391,054	+0.64(+1.12%)
Jun 25, 2020	54.08	57.45	53.03	56.69	219,888	+2.36(+4.35%)
Jun 24, 2020	57.32	57.52	53.41	54.33	303,025	-3.06(-5.33%)
Jun 23, 2020	55.29	57.70	54.93	57.38	318,463	+2.28(+4.14%)
Jun 22, 2020	55.10	57.32	54.63	55.10	263,851	+0.10(+0.18%)
Jun 19, 2020	52.94	56.13	51.65	55.00	503,717	+2.14(+4.04%)
Jun 18, 2020	52.10	53.26	52.07	52.87	138,837	+0.73(+1.39%)
Jun 17, 2020	51.83	53.25	51.56	52.14	155,237	+0.62(+1.20%)
Jun 16, 2020	54.20	54.68	51.21	51.52	164,303	-1.97(-3.68%)
Jun 15, 2020	47.49	53.53	47.48	53.49	253,893	+5.69(+11.91%)
Jun 12, 2020	47.98	49.52	47.06	47.80	175,933	+0.76(+1.61%)
Jun 11, 2020	48.34	48.55	46.41	47.04	142,188	-2.21(-4.49%)
Jun 10, 2020	50.61	50.96	48.25	49.25	137,029	-1.03(-2.05%)
Jun 09, 2020	48.84	51.11	48.07	50.28	135,429	+1.55(+3.18%)
Jun 08, 2020	47.82	49.29	47.07	48.73	166,457	+0.78(+1.63%)
Jun 05, 2020	46.96	49.37	46.68	47.95	206,854	+1.15(+2.45%)
Jun 04, 2020	48.36	48.80	45.83	46.80	297,718	-1.90(-3.90%)
Jun 03, 2020	51.10	51.21	48.39	48.70	225,454	-2.36(-4.62%)
Jun 02, 2020	51.26	51.26	49.18	51.06	215,184	+0.11(+0.21%)

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.