SLP - Simulations Plus, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201934.9235.0733.9034.5834.58115,000
Oct 17, 201934.2535.5934.2535.1035.10129,600
Oct 16, 201934.4134.5833.5833.9033.9076,500
Oct 15, 201934.1235.2034.1034.6834.6885,000
Oct 14, 201933.6534.6233.6534.1234.12112,100
Oct 11, 201932.8734.5732.5133.8833.88114,800
Oct 10, 201933.5033.6932.5932.6532.65119,600
Oct 09, 201933.7434.1733.2833.4833.4867,800
Oct 08, 201933.6433.9633.1233.4733.47122,500
Oct 07, 201934.6834.8833.6533.7333.73139,200
Oct 04, 201935.7336.0034.7634.9234.92166,500
Oct 03, 201934.6135.7334.3235.6335.63105,400
Oct 02, 201934.5036.0033.1534.6534.65141,300
Oct 01, 201935.0036.3334.5334.6034.60159,000
Sep 30, 201933.9035.2033.6834.7034.70203,900
Sep 27, 201934.4635.1133.9034.0234.02135,200
Sep 26, 201934.5834.9734.1934.3234.3282,100
Sep 25, 201935.3735.6434.2334.6934.69102,200
Sep 24, 201937.4737.7735.1835.6835.68155,000
Sep 23, 201937.1738.3237.1737.3237.32159,900
Sep 20, 201936.7437.2535.9637.2037.20310,000
Sep 19, 201935.5636.8535.5636.7836.78116,000
Sep 18, 201936.2536.3634.5935.5335.53146,300
Sep 17, 201934.9536.3534.6436.2836.28128,800
Sep 16, 201934.2635.7834.1935.0635.06111,300
Sep 13, 201934.7635.4333.8634.5334.53127,200
Sep 12, 201933.8435.3033.7334.6434.64191,200
Sep 11, 201933.1133.8432.0033.8433.84121,600
Sep 10, 201932.0633.8331.5333.4233.42197,900
Sep 09, 201934.6834.9831.6232.2932.29240,600
Sep 06, 201936.2236.2634.5634.8134.81116,200
Sep 05, 201936.1036.8535.8036.2236.22132,800
Sep 04, 201935.3336.1535.3335.7735.7793,000
Sep 03, 201936.0036.1034.8835.2735.27109,000
Aug 30, 201936.4236.5935.6036.1136.11108,100
Aug 29, 201936.5736.6336.0236.3336.3357,600
Aug 28, 201935.8436.6135.3036.1936.1970,900
Aug 27, 201936.8336.8335.7836.0036.00100,100
Aug 26, 201935.9136.7535.5536.6436.64122,800
Aug 23, 201937.0337.5335.6135.8535.85101,100
Aug 22, 201937.8137.9437.0237.1537.15100,700
Aug 21, 201937.1937.9937.0637.6537.65112,800
Aug 20, 201937.1037.6536.3437.0237.02117,500
Aug 19, 201938.1438.5337.0237.3537.3592,700
Aug 16, 201937.2138.0037.0037.4937.49114,300
Aug 15, 201937.2637.9536.5036.6636.66125,800
Aug 14, 201937.5438.0935.8137.0637.06185,000
Aug 13, 201937.5238.5137.2238.2038.20162,000
Aug 12, 201937.4938.8037.2237.6637.66175,300
Aug 09, 201939.6339.6537.5138.0438.04171,900
Aug 08, 201937.8340.8037.8339.7439.74220,900
Aug 07, 201936.9938.2936.0837.8137.81165,500
Aug 06, 201936.0038.2535.9037.5137.51246,000
Aug 05, 201935.5137.4933.9035.5735.57340,700
Aug 02, 201941.9441.9435.8636.7936.79570,000
Aug 01, 201938.4841.9538.4041.7541.75347,000
Jul 31, 201939.6339.9038.4538.8238.82286,800
Jul 30, 201940.0840.2539.0639.4139.41193,200
Jul 29, 201938.5040.5038.5039.9339.93290,100
Jul 26, 201939.0039.6337.5438.3538.35424,300
Jul 25, 201936.9339.0036.8938.9938.99437,600
Jul 24, 201935.5037.1035.3036.5236.52512,300
Jul 24, 20190.06 Dividend
Jul 23, 201935.2536.0835.0035.6935.63177,600
Jul 22, 201934.6736.2034.3534.8734.81221,900
Jul 19, 201934.2335.1034.0034.2334.17203,300
Jul 18, 201932.2234.9432.0633.7933.73157,900
Jul 17, 201931.8932.3431.6332.1832.1367,800
Jul 16, 201932.0332.8731.7131.8931.84154,100
Jul 15, 201932.4132.4131.6231.9131.8669,200
Jul 12, 201932.3032.8531.3532.1432.09242,400
Jul 11, 201930.1532.4229.5531.2431.19280,200
Jul 10, 201928.4629.6628.4529.3629.31235,400
Jul 09, 201928.1228.5327.9128.3028.2564,700
Jul 08, 201929.1029.1328.1028.1928.1480,300
Jul 05, 201929.0329.1327.7829.0428.9954,500
Jul 03, 201929.1329.3328.9129.1129.0642,200
Jul 02, 201928.7229.3528.6529.0328.9845,900
Jul 01, 201928.9129.4028.3628.5728.5272,100
Jun 28, 201928.3228.6427.1528.5628.51216,300
Jun 27, 201928.3328.4527.9528.3528.3041,400
Jun 26, 201928.0728.6727.7528.3028.2578,600
Jun 25, 201928.6129.0827.5928.1028.0558,500
Jun 24, 201929.4029.9828.0728.5328.48121,700
Jun 21, 201928.5529.4927.8428.9728.92389,800
Jun 20, 201927.9029.0927.5028.4128.3687,500
Jun 19, 201927.4827.7927.2527.7227.6759,900
Jun 18, 201927.1027.5026.9027.4527.4053,800
Jun 17, 201926.8027.2526.7927.0627.0146,200
Jun 14, 201926.9227.2126.3226.6626.6243,300
Jun 13, 201927.1127.2526.6826.9426.8938,400
Jun 12, 201926.2627.1426.2627.0827.0326,700
Jun 11, 201926.9727.1425.9126.2926.2541,400
Jun 10, 201925.3526.9625.3526.7726.7249,000
Jun 07, 201925.0525.3925.0025.2025.1631,800
Jun 06, 201924.8425.1724.8425.0525.0127,700
Jun 05, 201924.9925.2324.7524.8924.8552,500
Jun 04, 201924.3125.3924.3124.8724.8383,500
Jun 03, 201925.0725.3924.0824.2024.1663,800
May 31, 201925.2025.4024.8325.0725.0335,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...