Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	40.26	42.11	39.92	40.84	307,167	+0.69(+1.72%)
Jul 30, 2024	40.34	40.75	39.73	40.15	94,008	-0.09(-0.22%)
Jul 29, 2024	40.90	41.45	40.11	40.24	183,372	+0.60(+1.51%)
Jul 26, 2024	40.16	40.20	39.26	39.64	101,601	+0.21(+0.53%)
Jul 25, 2024	39.62	40.25	39.38	39.43	150,542	-0.06(-0.15%)
Jul 24, 2024	40.43	40.93	39.41	39.49	129,099	-1.02(-2.51%)
Jul 23, 2024	39.93	40.67	39.89	40.51	192,464	+0.41(+1.02%)
Jul 22, 2024	39.80	40.26	38.78	40.10	254,766	+0.62(+1.57%)
Jul 19, 2024	41.46	41.51	39.41	39.48	782,235	-1.82(-4.40%)
Jul 18, 2024	42.97	43.33	41.26	41.30	91,794	-1.62(-3.77%)
Jul 17, 2024	43.57	44.20	42.81	42.91	185,833	-1.26(-2.85%)
Jul 16, 2024	42.73	44.26	42.12	44.17	150,702	+1.67(+3.92%)
Jul 15, 2024	42.25	42.91	42.12	42.51	209,958	+0.60(+1.43%)
Jul 12, 2024	41.73	42.30	41.09	41.91	179,455	+0.69(+1.67%)
Jul 11, 2024	38.95	41.38	38.95	41.22	274,452	+2.86(+7.44%)
Jul 10, 2024	39.66	39.66	37.94	38.36	162,545	-1.15(-2.91%)
Jul 09, 2024	39.84	39.84	38.95	39.51	162,609	-0.29(-0.73%)
Jul 08, 2024	39.51	40.39	38.90	39.80	150,205	+0.97(+2.49%)
Jul 05, 2024	39.95	40.00	38.52	38.83	233,654	-1.00(-2.51%)
Jul 03, 2024	42.79	42.95	39.59	39.83	341,219	-6.96(-14.87%)
Jul 02, 2024	46.22	47.84	45.82	46.79	276,690	+0.68(+1.47%)
Jul 01, 2024	48.91	48.98	46.01	46.11	188,422	-2.44(-5.02%)
Jun 28, 2024	49.25	49.64	48.13	48.55	218,125	+0.74(+1.55%)
Jun 27, 2024	47.67	48.01	47.45	47.81	66,816	+0.18(+0.38%)
Jun 26, 2024	47.64	48.16	47.27	47.63	107,277	-0.01(-0.02%)
Jun 25, 2024	47.47	48.10	47.06	47.64	51,124	+0.14(+0.29%)
Jun 24, 2024	47.86	48.11	47.31	47.50	92,025	-0.58(-1.20%)
Jun 21, 2024	47.12	48.33	46.98	48.08	226,502	+0.92(+1.95%)
Jun 20, 2024	46.79	47.73	46.42	47.16	64,709	+0.02(+0.04%)
Jun 18, 2024	46.80	47.17	46.37	47.14	47,875	+0.19(+0.40%)
Jun 17, 2024	46.33	47.00	45.45	46.95	102,910	+0.36(+0.77%)
Jun 14, 2024	47.96	48.22	46.44	46.59	137,162	-1.96(-4.03%)
Jun 13, 2024	50.03	50.03	48.14	48.55	153,192	-0.64(-1.30%)
Jun 12, 2024	48.42	50.02	47.59	49.19	184,752	+3.19(+6.92%)
Jun 11, 2024	45.95	46.35	45.24	46.00	71,076	-0.39(-0.84%)
Jun 10, 2024	45.64	46.69	45.16	46.39	64,975	+0.24(+0.52%)
Jun 07, 2024	46.36	46.95	46.02	46.15	48,270	-0.73(-1.55%)
Jun 06, 2024	46.69	47.06	46.52	46.88	37,676	-0.10(-0.21%)
Jun 05, 2024	45.30	47.02	44.41	46.98	57,000	+1.83(+4.05%)
Jun 04, 2024	45.76	45.95	44.52	45.15	77,976	-0.77(-1.67%)

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.