UK markets closed

Simulations Plus, Inc. (SLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.85+0.34 (+0.88%)
At close: 04:00PM EST
38.85 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202238.3739.3338.0038.8538.8590,287
07 Dec 202238.3639.9238.3638.5138.5163,200
06 Dec 202240.2040.8038.2438.4538.45107,400
05 Dec 202241.5241.9639.8040.0740.07121,600
02 Dec 202240.8541.9938.9541.8841.8879,400
01 Dec 202240.9141.8340.4441.4641.4676,400
30 Nov 202239.9540.6239.1640.5940.59150,500
29 Nov 202239.8640.2239.3339.8839.88217,000
28 Nov 202241.0241.4039.3839.7439.74132,100
25 Nov 202241.2141.9740.9841.2341.2342,400
23 Nov 202240.6041.7140.1341.3141.3170,100
22 Nov 202240.3740.6139.7940.4240.4273,700
21 Nov 202241.0841.2740.0340.4940.4999,000
18 Nov 202242.4142.4140.6941.2741.2780,800
17 Nov 202241.1241.4540.3241.3441.3484,500
16 Nov 202243.1143.1141.4141.8141.8181,700
15 Nov 202242.5644.1042.5543.2043.2080,600
14 Nov 202242.8542.8541.3141.9041.9058,700
11 Nov 202242.6043.9542.6042.6742.67104,200
10 Nov 202241.5543.2140.6342.8642.86163,600
09 Nov 202239.6740.4139.4339.8239.8290,800
08 Nov 202240.6441.9739.5740.0340.03143,700
07 Nov 202238.1040.8137.7640.2240.22287,400
04 Nov 202240.4540.4537.6338.0038.00124,000
03 Nov 202240.5741.3239.7639.9739.9782,000
02 Nov 202240.5443.0240.2541.0541.05148,300
01 Nov 202241.6441.9039.6240.5040.50192,500
31 Oct 202242.6843.0441.2341.5041.50160,000
28 Oct 202240.1642.7739.5042.5942.59237,700
28 Oct 20220.06 Dividend
27 Oct 202242.6745.0239.8440.5340.47448,600
26 Oct 202246.7748.0846.2947.4347.36171,200
25 Oct 202244.3846.6944.3846.4046.33119,900
24 Oct 202243.6344.5743.0044.3544.28130,000
21 Oct 202244.3144.5342.9543.5043.44158,500
20 Oct 202246.2146.8343.8443.9143.84242,800
19 Oct 202247.7147.7146.0046.2146.1488,300
18 Oct 202249.4450.0747.7548.2448.1784,400
17 Oct 202247.9649.2447.9648.6148.5461,500
14 Oct 202248.6148.6146.8847.0246.9564,100
13 Oct 202247.0948.8946.7248.3448.2774,000
12 Oct 202247.9548.3747.0147.7747.7050,500
11 Oct 202248.2248.7246.9647.9247.8582,500
10 Oct 202249.0449.4048.0648.3048.2371,400
07 Oct 202250.0850.2948.6449.0849.01143,900
06 Oct 202251.0152.0050.2350.3350.2693,300
05 Oct 202250.2551.3549.3651.1551.07111,600
04 Oct 202250.7652.0550.4450.6050.5390,600
03 Oct 202248.8650.3348.4349.8149.74130,200
30 Sept 202248.0650.0847.9348.5448.47179,700
29 Sept 202248.9648.9648.0748.2248.15120,200
28 Sept 202249.1150.0048.5549.7949.72121,600
27 Sept 202248.2248.9847.6748.5448.47141,200
26 Sept 202248.0449.2247.7347.7547.68119,100
23 Sept 202248.9749.1947.6548.4248.35274,500
22 Sept 202251.1351.1349.0049.2549.18125,000
21 Sept 202253.3353.7950.9651.1651.08178,000
20 Sept 202253.2753.2751.9252.6952.6198,100
19 Sept 202253.2953.9252.8453.7853.7098,800
16 Sept 202253.6854.1752.4053.5753.49241,200
15 Sept 202256.4956.4954.0354.3554.27172,600
14 Sept 202257.4257.6756.2856.6556.57152,900
13 Sept 202258.0658.4757.2757.3857.3081,900
12 Sept 202259.6960.3158.9659.7159.6261,900
09 Sept 202260.3160.5059.6159.8659.7748,400
08 Sept 202258.8560.9458.7759.9059.8176,700
07 Sept 202257.1759.0057.1758.9958.90120,900
06 Sept 202257.3257.6956.5256.9656.8892,200
02 Sept 202259.0559.0656.9657.2157.1378,300
01 Sept 202259.2059.5656.7558.7958.70141,000
31 Aug 202261.1061.4059.9260.0559.96105,000
30 Aug 202261.7661.7660.0060.4760.38212,900
29 Aug 202262.2862.4660.4261.2261.13101,900
26 Aug 202264.6764.6762.8162.9462.8596,500
25 Aug 202262.5965.1662.5864.9564.85136,100
24 Aug 202261.4963.1161.4962.5562.4675,400
23 Aug 202261.3962.0060.2761.0460.95101,900
22 Aug 202262.3762.5461.0761.4861.3974,700
19 Aug 202262.3962.8561.5262.7762.6868,500
18 Aug 202262.9763.6061.9063.1963.1061,600
17 Aug 202262.9863.2861.4462.5462.45240,800
16 Aug 202265.3565.6763.3963.6563.5687,200
15 Aug 202263.6665.4663.5765.1065.0077,100
12 Aug 202262.9564.8362.3964.1964.0978,300
11 Aug 202263.4965.4062.3862.6762.5882,100
10 Aug 202266.1566.3560.5162.7562.66218,300
09 Aug 202265.6166.2164.5665.2365.13130,900
08 Aug 202267.0067.5965.5965.6165.5183,300
05 Aug 202265.5666.9264.6566.8866.7890,400
04 Aug 202264.3266.3063.8366.2866.1894,500
03 Aug 202265.2365.5263.9864.1264.0364,800
02 Aug 202264.9065.4963.2564.5364.4398,500
01 Aug 202263.9466.6862.2865.0564.95239,400
29 Jul 202263.3664.7162.8064.1564.06124,900
28 Jul 202261.9763.7860.6763.7263.63125,300
27 Jul 202262.2562.3460.4061.6461.55134,000
26 Jul 202260.8362.2260.1562.0361.94113,100
25 Jul 202260.5861.2960.1360.6960.60100,200
22 Jul 202262.0762.2260.1560.5460.45184,000
22 Jul 20220.06 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...