Simulations Plus Inc (NQ: SLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	60.48	60.77	59.31	59.44	106,111	-0.42(-0.69%)
Aug 30, 2022	61.13	61.13	59.39	59.85	215,121	-0.74(-1.23%)
Aug 29, 2022	61.65	61.82	59.80	60.60	102,950	-1.70(-2.73%)
Aug 26, 2022	64.01	64.01	62.17	62.30	97,494	-1.99(-3.09%)
Aug 25, 2022	61.95	64.50	61.94	64.29	137,538	+2.38(+3.84%)
Aug 24, 2022	60.86	62.46	60.86	61.91	76,214	+1.49(+2.47%)
Aug 23, 2022	60.76	61.37	59.66	60.42	102,994	-0.44(-0.72%)
Aug 22, 2022	61.73	61.90	60.45	60.85	75,444	-1.28(-2.06%)
Aug 19, 2022	61.75	62.21	60.89	62.13	69,246	-0.42(-0.66%)
Aug 18, 2022	62.33	62.95	61.27	62.55	62,221	+0.64(+1.04%)
Aug 17, 2022	62.34	62.63	60.81	61.90	243,266	-1.10(-1.74%)
Aug 16, 2022	64.68	65.00	62.74	63.00	88,069	-1.44(-2.23%)
Aug 15, 2022	63.01	64.79	62.92	64.44	77,920	+0.90(+1.42%)
Aug 12, 2022	62.31	64.17	61.75	63.54	79,144	+1.50(+2.43%)
Aug 11, 2022	62.84	64.73	61.74	62.03	82,986	-0.08(-0.13%)
Aug 10, 2022	65.48	65.67	59.89	62.11	220,542	-2.45(-3.80%)
Aug 09, 2022	64.94	65.54	63.90	64.57	132,280	-0.38(-0.58%)
Aug 08, 2022	66.32	66.90	64.92	64.94	84,110	-1.26(-1.90%)
Aug 05, 2022	64.89	66.24	63.99	66.20	91,285	+0.59(+0.91%)
Aug 04, 2022	63.66	65.62	63.18	65.60	95,495	+2.14(+3.37%)
Aug 03, 2022	64.57	64.85	63.33	63.47	65,451	-0.41(-0.64%)
Aug 02, 2022	64.24	64.82	62.61	63.87	99,513	-0.51(-0.80%)
Aug 01, 2022	63.29	66.00	61.65	64.39	241,882	+0.89(+1.40%)
Jul 29, 2022	62.71	64.05	62.16	63.50	126,142	+0.43(+0.67%)
Jul 28, 2022	61.34	63.13	60.05	63.07	126,584	+2.06(+3.37%)
Jul 27, 2022	61.62	61.70	59.78	61.01	135,421	-0.39(-0.63%)
Jul 26, 2022	60.21	61.59	59.54	61.40	114,314	+1.33(+2.21%)
Jul 25, 2022	59.96	60.66	59.52	60.07	101,204	+0.15(+0.25%)
Jul 22, 2022	61.44	61.59	59.54	59.92	185,933	-0.98(-1.61%)
Jul 21, 2022	60.16	61.56	59.87	60.90	176,929	+0.48(+0.80%)
Jul 20, 2022	58.55	61.40	58.16	60.42	235,043	+2.25(+3.88%)
Jul 19, 2022	55.03	58.29	54.51	58.16	183,926	+3.76(+6.91%)
Jul 18, 2022	55.75	56.66	54.28	54.41	135,869	-1.11(-2.00%)
Jul 15, 2022	55.07	55.90	53.76	55.51	186,033	+1.31(+2.41%)
Jul 14, 2022	54.41	54.84	53.44	54.21	116,130	-0.29(-0.53%)
Jul 13, 2022	52.41	55.50	51.74	54.50	106,918	+1.06(+1.98%)
Jul 12, 2022	54.30	55.38	52.91	53.44	116,866	-0.74(-1.37%)
Jul 11, 2022	53.31	55.19	53.11	54.18	113,290	+0.67(+1.26%)
Jul 08, 2022	54.28	55.60	52.80	53.51	194,286	-1.19(-2.17%)
Jul 07, 2022	51.95	55.83	50.31	54.69	383,847	+3.99(+7.86%)
Jul 06, 2022	50.60	51.88	49.69	50.71	218,162	+0.28(+0.55%)
Jul 05, 2022	49.10	51.19	48.45	50.43	157,848	+1.13(+2.29%)
Jul 01, 2022	48.85	49.98	48.52	49.30	132,409	+0.52(+1.07%)
Jun 30, 2022	47.62	50.08	47.58	48.78	180,748	+0.69(+1.44%)
Jun 29, 2022	47.81	48.66	47.17	48.09	110,488	+0.53(+1.12%)
Jun 28, 2022	48.30	48.30	47.15	47.55	102,572	-0.40(-0.83%)
Jun 27, 2022	49.39	49.39	47.56	47.95	85,380	-1.27(-2.57%)
Jun 24, 2022	48.54	49.29	46.53	49.21	181,245	+1.06(+2.20%)
Jun 23, 2022	45.76	48.30	45.70	48.16	83,632	+2.54(+5.57%)
Jun 22, 2022	43.78	46.39	43.30	45.62	262,317	+1.52(+3.45%)
Jun 21, 2022	43.08	44.25	42.51	44.09	98,585	+1.61(+3.79%)
Jun 17, 2022	41.49	43.21	41.49	42.48	426,101	+0.71(+1.70%)
Jun 16, 2022	43.13	43.36	40.80	41.77	120,674	-2.86(-6.40%)
Jun 15, 2022	43.01	45.14	43.01	44.63	101,502	+1.64(+3.82%)
Jun 14, 2022	42.78	43.16	41.73	42.98	115,520	+0.35(+0.81%)
Jun 13, 2022	45.91	46.18	42.55	42.64	151,819	-4.68(-9.89%)
Jun 10, 2022	47.70	48.73	47.02	47.32	83,180	-1.53(-3.14%)
Jun 09, 2022	49.83	50.93	48.54	48.85	57,679	-1.39(-2.78%)
Jun 08, 2022	50.35	51.42	49.28	50.24	63,930	-0.17(-0.33%)
Jun 07, 2022	48.66	51.01	47.93	50.41	115,940	+1.45(+2.97%)
Jun 06, 2022	49.61	50.21	48.77	48.96	69,414	-0.30(-0.60%)
Jun 03, 2022	48.36	49.62	48.22	49.25	64,481	+0.34(+0.69%)
Jun 02, 2022	47.16	49.02	47.16	48.92	71,187	+1.63(+3.45%)