Simulations Plus, Inc. Historical Stock Prices

SLP 
$6.27
*  
0.22
3.39%
Get SLP Alerts
*Delayed - data as of Jan. 30, 2015 12:28 ET  -  Find a broker to begin trading SLP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SLP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:28  6.50  6.50  6.18  6.27 8,840
01/29/2015 6.35 6.49 6.35 6.49 5,560
01/28/2015 6.48 6.51 6.35 6.363 9,307
01/27/2015 6.47 6.51 6.36 6.43 4,895
01/26/2015 6.51 6.51 6.4601 6.48 4,199
01/23/2015 6.46 6.59 6.46 6.46 13,234
01/22/2015 6.5 6.55 6.48 6.55 6,585
01/21/2015 6.535 6.6 6.5 6.6 23,260
01/20/2015 6.6 6.6 6.5 6.58 5,571
01/16/2015 6.49 6.62 6.44 6.6 18,152
01/15/2015 6.7 6.7 6.45 6.6 26,984
01/14/2015 6.65 6.7 6.5172 6.7 8,313
01/13/2015 6.78 6.78 6.46 6.64 34,213
01/12/2015 6.75 6.78 6.71 6.78 9,697
01/09/2015 6.65 6.7 6.61 6.7 5,863
01/08/2015 6.82 6.82 6.61 6.78 4,858
01/07/2015 6.8999 6.8999 6.6 6.74 4,692
01/06/2015 6.92 6.92 6.62 6.7 8,316
01/05/2015 6.7 6.93 6.6 6.93 14,636
01/02/2015 6.844 6.89 6.7 6.77 8,623
12/31/2014 6.72 6.9999 6.55 6.68 3,703
12/30/2014 6.84 6.99 6.49 6.72 13,813
12/29/2014 6.8 7 6.68 6.78 60,926
12/26/2014 6.63 6.84 6.63 6.68 11,188
12/24/2014 6.55 6.63 6.55 6.6 5,340
12/23/2014 6.4 6.59 6.4 6.59 21,121
12/22/2014 6.32 6.42 6.27 6.4 5,953
12/19/2014 6.37 6.41 6.25 6.39 7,593
12/18/2014 6.58 6.58 6.21 6.45 17,376
12/17/2014 6.4 6.59 6.21 6.52 14,919
12/16/2014 6.23 6.4 6.18 6.4 5,665
12/15/2014 6.35 6.36 6.23 6.23 2,384
12/12/2014 6.34 6.38 6.12 6.28 9,051
12/11/2014 6.24 6.39 6.24 6.29 18,388
12/10/2014 6.25 6.35 6.2 6.32 8,705
12/09/2014 6.29 6.37 6.2501 6.28 6,711
12/08/2014 6.39 6.41 6.26 6.26 5,691
12/05/2014 6.34 6.375 6.3 6.35 4,799
12/04/2014 6.35 6.49 6.35 6.36 6,783
12/03/2014 6.6 6.6 6.33 6.4 13,376
12/02/2014 6.2601 6.45 6.2601 6.45 12,679
12/01/2014 6.46 6.46 6.25 6.31 7,904
11/28/2014 6.25 6.455 6.25 6.36 5,970
11/26/2014 6.41 6.47 6.24 6.26 34,068
11/25/2014 6.33 6.49 6.33 6.48 9,501
11/24/2014 6.35 6.48 6.26 6.39 14,743
11/21/2014 6.38 6.38 6.25 6.25 3,597
11/20/2014 6.53 6.53 6.11 6.41 28,261
11/19/2014 6.53 6.55 6.45 6.5 8,323
11/18/2014 6.5 6.6 6.47 6.47 24,991
11/17/2014 6.55 6.61 6.35 6.53 8,121
11/14/2014 6.62 6.62 6.37 6.5 4,157
11/13/2014 6.34 6.65 6.34 6.56 8,506
11/12/2014 6.49 6.59 6.37 6.56 7,626
11/11/2014 6.5 6.5 6.27 6.31 11,407
11/10/2014 6.5 6.5 6.35 6.5 6,265
11/07/2014 6.36 6.5 6.36 6.5 5,983
11/06/2014 6.32 6.44 6.3 6.42 5,299
11/05/2014 6.3 6.42 6.3 6.42 15,829
11/04/2014 6.29 6.35 6.21 6.31 14,672
11/03/2014 6.31 6.33 6.25 6.33 4,320
10/31/2014 6.27 6.35 6.27 6.34 9,743
10/30/2014 6.17 6.38 6.15 6.16 15,495
10/29/2014 6.02 6.2 6.02 6.2 13,839
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?