Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Simulations Plus Inc | NASDAQ:SLP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.28 | 4.26% | 31.32 | 27.40 | 34.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 32.59 | 30.29 | 30.29 | 324,558 | 23:56:29 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 31.32 | 1.28 | 4.26% | 30.29 | 32.59 | 324,558 |
| 21 Nov 2024 | 30.04 | 2.46 | 8.92% | 27.76 | 30.09 | 379,707 |
| 20 Nov 2024 | 27.58 | -0.04 | -0.14% | 27.0652 | 27.725 | 170,044 |
| 19 Nov 2024 | 27.62 | -0.67 | -2.37% | 27.59 | 28.29 | 171,669 |
| 18 Nov 2024 | 28.29 | -0.48 | -1.67% | 28.17 | 29.34 | 176,357 |
| 15 Nov 2024 | 28.77 | -0.94 | -3.16% | 28.40 | 30.08 | 231,167 |
| 14 Nov 2024 | 29.71 | -2.12 | -6.66% | 29.67 | 32.08 | 140,383 |
| 13 Nov 2024 | 31.83 | -0.10 | -0.31% | 31.4507 | 32.51 | 130,376 |
| 12 Nov 2024 | 31.93 | -0.22 | -0.68% | 31.44 | 32.395 | 126,099 |
| 11 Nov 2024 | 32.15 | 1.56 | 5.10% | 30.83 | 32.19 | 182,640 |
| 08 Nov 2024 | 30.59 | -0.11 | -0.36% | 30.395 | 31.09 | 139,904 |
| 07 Nov 2024 | 30.70 | -0.12 | -0.39% | 30.44 | 30.99 | 187,986 |
| 06 Nov 2024 | 30.82 | 2.22 | 7.76% | 29.63 | 31.30 | 194,849 |
| 05 Nov 2024 | 28.60 | 1.11 | 4.04% | 27.38 | 28.76 | 225,819 |
| 04 Nov 2024 | 27.49 | -0.29 | -1.04% | 27.45 | 28.60 | 142,296 |
| 01 Nov 2024 | 27.78 | 0.56 | 2.06% | 27.24 | 27.98 | 202,707 |
| 31 Oct 2024 | 27.22 | -1.46 | -5.09% | 27.22 | 28.54 | 329,302 |
| 30 Oct 2024 | 28.68 | -1.07 | -3.60% | 28.62 | 29.60 | 260,893 |
| 29 Oct 2024 | 29.75 | -1.15 | -3.72% | 29.40 | 30.87 | 215,106 |
| 28 Oct 2024 | 30.90 | 0.22 | 0.72% | 30.73 | 31.78 | 245,153 |
| 25 Oct 2024 | 30.68 | -0.28 | -0.90% | 29.90 | 31.11 | 276,722 |
| 24 Oct 2024 | 30.96 | -3.02 | -8.89% | 30.26 | 37.00 | 718,228 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.08 | 31.34 | 27.0652 | 28.77 | 225,789 | 1.24 | 4.12% |
| 1 Month | 31.09 | 32.51 | 27.0652 | 29.46 | 206,459 | 0.23 | 0.74% |
| 3 Months | 36.26 | 37.00 | 27.0652 | 31.21 | 192,388 | -4.94 | -13.62% |
| 6 Months | 49.11 | 50.9826 | 27.0652 | 35.89 | 161,045 | -17.79 | -36.22% |
| 1 Year | 38.92 | 51.22 | 27.0652 | 38.59 | 130,476 | -7.60 | -19.53% |
| 3 Years | 56.50 | 67.5899 | 27.0652 | 42.89 | 122,206 | -25.18 | -44.57% |
| 5 Years | 35.65 | 90.92 | 26.00 | 49.19 | 148,199 | -4.33 | -12.15% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
