SLP - Simulations Plus, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202033.5733.8233.3133.7133.7164,900
Jan 24, 20200.06 Dividend
Jan 23, 202034.9434.9433.3933.5133.45130,900
Jan 22, 202035.2535.7434.9835.1235.06128,200
Jan 21, 202033.4935.2533.4935.1735.11199,200
Jan 17, 202033.5533.9333.2833.8633.8089,900
Jan 16, 202033.4733.7432.9533.2733.2165,800
Jan 15, 202033.0133.1732.6133.1533.09121,400
Jan 14, 202033.7233.8332.3732.6932.63138,600
Jan 13, 202033.7334.3732.9733.7833.72204,800
Jan 10, 202032.4834.9532.3233.3733.31360,000
Jan 09, 202030.7832.6630.6031.6831.62250,400
Jan 08, 202031.3031.4229.8830.6030.55172,500
Jan 07, 202031.0332.3030.7431.0530.99256,500
Jan 06, 202028.8831.0528.8731.0130.95263,100
Jan 03, 202028.0129.2127.7128.7928.74185,700
Jan 02, 202028.5129.2728.0528.5528.50216,700
Dec 31, 201930.6230.8128.4529.0729.02347,600
Dec 30, 201932.7833.0430.5530.6630.61206,000
Dec 27, 201935.6035.6032.4532.8432.78258,200
Dec 26, 201935.3335.8535.2835.5735.5149,000
Dec 24, 201935.3335.4935.0035.3235.2622,600
Dec 23, 201935.3835.9035.0335.2435.1862,400
Dec 20, 201934.8735.4634.4835.3035.24126,300
Dec 19, 201934.5934.8034.0334.6334.5777,000
Dec 18, 201933.9034.9833.8134.7334.67102,200
Dec 17, 201933.8034.1733.5933.8333.7765,200
Dec 16, 201933.8734.3533.5833.6233.5663,300
Dec 13, 201933.0533.5332.5733.4333.3753,500
Dec 12, 201931.9633.2031.9633.1033.0489,400
Dec 11, 201932.4132.4531.7432.2432.18109,100
Dec 10, 201932.3832.9232.2632.4132.3580,000
Dec 09, 201932.2932.7132.1632.2432.18119,300
Dec 06, 201932.7233.2132.1032.5732.51118,200
Dec 05, 201932.4032.6931.9732.5132.4574,000
Dec 04, 201932.4732.7931.9932.5432.4897,000
Dec 03, 201931.7132.5031.3532.3732.31132,400
Dec 02, 201933.4333.4631.8832.0431.98175,400
Nov 29, 201934.4234.4233.4233.4233.3643,000
Nov 27, 201934.6034.8633.7534.5534.4988,400
Nov 26, 201934.6435.3733.9534.1534.09276,600
Nov 25, 201934.5735.1134.3334.6734.61100,900
Nov 22, 201935.6535.6534.4034.4734.4176,700
Nov 21, 201935.0135.6534.9835.4835.4282,900
Nov 20, 201935.3836.0034.7935.4135.3583,300
Nov 19, 201935.2635.8035.0835.5435.4873,200
Nov 18, 201934.7335.2834.5535.2135.1562,500
Nov 15, 201934.6035.3134.5234.8334.7786,900
Nov 14, 201934.0034.9431.6734.6034.54265,000
Nov 13, 201933.4433.6532.5032.8332.77101,700
Nov 12, 201933.5634.0833.1133.3833.3296,200
Nov 11, 201933.0133.8033.0133.5333.4776,700
Nov 08, 201933.0933.3032.4533.2233.1687,800
Nov 07, 201933.1533.5432.7633.2533.19100,400
Nov 06, 201933.8133.8332.3532.9832.9292,200
Nov 05, 201934.6434.7633.3233.8033.7476,100
Nov 04, 201935.6435.9434.3834.6434.5894,500
Nov 01, 201935.4335.9735.3435.4935.4378,200
Oct 31, 201934.7835.4834.4035.4135.35101,000
Oct 30, 201934.1834.8434.0734.7834.7262,700
Oct 29, 201933.4934.2533.4334.1834.1268,500
Oct 28, 201933.5233.8533.1533.5633.50108,000
Oct 25, 201933.4633.8833.2033.3833.32113,900
Oct 24, 201933.4433.7433.0633.5433.4892,400
Oct 24, 20190.06 Dividend
Oct 23, 201933.8034.0033.1433.3033.1878,600
Oct 22, 201935.1435.4133.7333.8733.7586,600
Oct 21, 201934.7935.4534.5434.8834.7551,600
Oct 18, 201934.9235.0733.9034.5834.46115,000
Oct 17, 201934.2535.5934.2535.1034.97129,600
Oct 16, 201934.4134.5833.5833.9033.7876,500
Oct 15, 201934.1235.2034.1034.6834.5685,000
Oct 14, 201933.6534.6233.6534.1234.00112,100
Oct 11, 201932.8734.5732.5133.8833.76114,800
Oct 10, 201933.5033.6932.5932.6532.53119,600
Oct 09, 201933.7434.1733.2833.4833.3667,800
Oct 08, 201933.6433.9633.1233.4733.35122,500
Oct 07, 201934.6834.8833.6533.7333.61139,200
Oct 04, 201935.7336.0034.7634.9234.79166,500
Oct 03, 201934.6135.7334.3235.6335.50105,400
Oct 02, 201934.5036.0033.1534.6534.53141,300
Oct 01, 201935.0036.3334.5334.6034.48159,000
Sep 30, 201933.9035.2033.6834.7034.58203,900
Sep 27, 201934.4635.1133.9034.0233.90135,200
Sep 26, 201934.5834.9734.1934.3234.2082,100
Sep 25, 201935.3735.6434.2334.6934.57102,200
Sep 24, 201937.4737.7735.1835.6835.55155,000
Sep 23, 201937.1738.3237.1737.3237.19159,900
Sep 20, 201936.7437.2535.9637.2037.07310,000
Sep 19, 201935.5636.8535.5636.7836.65116,000
Sep 18, 201936.2536.3634.5935.5335.40146,300
Sep 17, 201934.9536.3534.6436.2836.15128,800
Sep 16, 201934.2635.7834.1935.0634.93111,300
Sep 13, 201934.7635.4333.8634.5334.41127,200
Sep 12, 201933.8435.3033.7334.6434.52191,200
Sep 11, 201933.1133.8432.0033.8433.72121,600
Sep 10, 201932.0633.8331.5333.4233.30197,900
Sep 09, 201934.6834.9831.6232.2932.17240,600
Sep 06, 201936.2236.2634.5634.8134.69116,200
Sep 05, 201936.1036.8535.8036.2236.09132,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...