Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	41.05	41.65	40.46	41.51	66,853	+0.65(+1.58%)
Sep 28, 2023	40.91	41.46	40.46	40.86	82,224	+0.11(+0.27%)
Sep 27, 2023	40.59	41.06	40.26	40.75	55,898	+0.48(+1.19%)
Sep 26, 2023	40.21	40.60	39.56	40.27	66,495	-0.22(-0.54%)
Sep 25, 2023	39.49	40.54	40.20	40.49	69,617	+0.41(+1.02%)
Sep 22, 2023	39.81	40.40	39.75	40.08	43,139	+0.24(+0.60%)
Sep 21, 2023	40.31	40.31	39.54	39.84	86,892	-0.70(-1.72%)
Sep 20, 2023	40.91	41.24	40.50	40.54	112,129	-0.18(-0.44%)
Sep 19, 2023	40.72	41.23	40.42	40.72	90,233	-0.21(-0.51%)
Sep 18, 2023	41.20	41.50	40.51	40.93	116,389	+0.12(+0.29%)
Sep 15, 2023	41.58	41.69	40.33	40.81	231,435	-0.68(-1.63%)
Sep 14, 2023	41.74	41.88	41.34	41.49	71,332	+0.22(+0.53%)
Sep 13, 2023	40.63	41.96	40.32	41.27	73,314	+0.51(+1.25%)
Sep 12, 2023	41.65	41.69	40.63	40.76	86,704	-0.92(-2.20%)
Sep 11, 2023	42.29	42.78	41.49	41.68	95,551	+0.07(+0.17%)
Sep 08, 2023	42.73	42.76	41.30	41.61	84,147	-1.04(-2.43%)
Sep 07, 2023	43.00	43.07	42.13	42.64	80,070	-0.33(-0.76%)
Sep 06, 2023	42.78	43.13	42.60	42.97	57,200	+0.50(+1.17%)
Sep 05, 2023	44.55	44.55	42.31	42.47	81,142	-2.22(-4.97%)
Sep 01, 2023	44.66	45.26	44.33	44.69	100,090	+0.41(+0.92%)
Aug 31, 2023	45.22	45.79	44.28	44.28	49,468	-0.96(-2.11%)
Aug 30, 2023	45.90	46.42	45.14	45.24	57,433	-0.64(-1.39%)
Aug 29, 2023	45.48	45.89	45.27	45.88	96,579	+0.40(+0.88%)
Aug 28, 2023	44.86	45.73	44.41	45.48	43,326	+0.72(+1.60%)
Aug 25, 2023	44.90	45.24	44.33	44.76	55,922	-0.06(-0.13%)
Aug 24, 2023	45.25	45.49	44.07	44.82	95,995	-0.41(-0.90%)
Aug 23, 2023	45.17	45.79	44.60	45.23	44,607	+0.09(+0.20%)
Aug 22, 2023	46.35	46.39	45.00	45.14	67,668	-0.98(-2.12%)
Aug 21, 2023	46.08	46.71	45.74	46.12	60,460	+0.04(+0.09%)
Aug 18, 2023	45.81	46.94	45.81	46.08	42,325	-0.07(-0.15%)
Aug 17, 2023	46.71	46.71	45.93	46.14	54,182	-0.66(-1.40%)
Aug 16, 2023	47.68	48.21	46.73	46.80	63,491	-0.99(-2.06%)
Aug 15, 2023	47.77	48.27	47.18	47.79	50,031	-0.12(-0.25%)
Aug 14, 2023	47.35	47.91	46.73	47.91	59,783	+0.51(+1.07%)
Aug 11, 2023	47.98	48.65	46.97	47.40	97,248	-0.85(-1.75%)
Aug 10, 2023	50.05	50.12	48.09	48.25	115,312	-1.79(-3.58%)
Aug 09, 2023	51.11	51.22	49.96	50.04	84,148	-1.06(-2.07%)
Aug 08, 2023	50.74	52.45	50.74	51.09	149,434	-0.18(-0.35%)
Aug 07, 2023	50.25	52.04	49.77	51.27	140,418	+0.92(+1.82%)
Aug 04, 2023	49.16	50.61	48.52	50.36	109,076	+1.21(+2.47%)
Aug 03, 2023	50.76	50.76	48.82	49.14	84,451	-1.69(-3.33%)
Aug 02, 2023	50.24	50.97	50.01	50.83	95,328	+0.39(+0.77%)
Aug 01, 2023	49.44	50.98	48.84	50.44	152,646	+0.88(+1.77%)
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%)

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.