Simulations Plus, Inc. Historical Stock Prices

SLP 
$6.16
*  
0.10
1.65%
Get SLP Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading SLP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.04  6.18  5.94  6.16 18,984
10/23/2014 6.04 6.18 5.94 6.16 18,984
10/22/2014 6.03 6.09 5.93 6.06 14,255
10/21/2014 5.95 6.03 5.91 6 24,172
10/20/2014 5.94 5.95 5.86 5.94 19,758
10/17/2014 5.84 6.03 5.84 5.96 13,377
10/16/2014 5.88 5.99 5.736 5.9499 33,770
10/15/2014 5.97 6 5.81 5.87 15,939
10/14/2014 6.1 6.1 5.92 6.01 33,446
10/13/2014 6.27 6.289 6.13 6.2 10,349
10/10/2014 6.23 6.39 6.0328 6.3 9,971
10/09/2014 6.02 6.32 5.8201 6.14 31,553
10/08/2014 6.74 6.74 5.6 6.14 124,123
10/07/2014 6.75 6.84 6.7 6.72 16,172
10/06/2014 7 7.01 6.7 6.7074 50,765
10/03/2014 7 7.15 6.9 6.9 64,941
10/02/2014 6.99 6.99 6.83 6.97 17,553
10/01/2014 6.925 7.02 6.8 6.95 67,227
09/30/2014 6.84 6.97 6.77 6.95 37,076
09/29/2014 6.75 6.87 6.71 6.76 17,691
09/26/2014 6.84 6.88 6.75 6.75 16,270
09/25/2014 6.88 6.9 6.78 6.89 23,198
09/24/2014 6.78 6.88 6.71 6.85 11,254
09/23/2014 6.65 6.93 6.59 6.72 30,839
09/22/2014 6.9 7 6.56 6.6899 44,850
09/19/2014 7 7.05 6.9645 7 137,298
09/18/2014 6.9 7 6.83 7 35,704
09/17/2014 6.791 6.85 6.791 6.85 4,461
09/16/2014 6.7 6.85 6.7 6.84 12,208
09/15/2014 6.61 6.85 6.57 6.74 13,571
09/12/2014 6.79 6.85 6.64 6.78 16,841
09/11/2014 6.75 6.8 6.74 6.775 21,145
09/10/2014 6.713 6.74 6.565 6.74 4,446
09/09/2014 6.63 6.7199 6.52 6.59 7,208
09/08/2014 6.664 6.71 6.51 6.51 9,944
09/05/2014 6.67 6.75 6.67 6.68 6,498
09/04/2014 6.77 6.77 6.66 6.67 9,437
09/03/2014 6.65 6.78 6.63 6.71 10,873
09/02/2014 6.65 6.79 6.61 6.67 16,588
08/29/2014 6.85 6.9 6.66 6.72 46,976
08/28/2014 6.75 6.92 6.6663 6.85 15,743
08/27/2014 6.75 6.94 6.71 6.78 29,259
08/26/2014 6.67 6.75 6.601 6.72 19,414
08/25/2014 6.84 6.9 6.63 6.7 38,194
08/22/2014 6.67 6.96 6.58 6.82 17,702
08/21/2014 6.87 6.95 6.74 6.74 19,163
08/20/2014 6.96 7 6.5654 6.9 16,522
08/19/2014 7.05 7.05 6.96 6.96 76,547
08/18/2014 6.8 7 6.7936 7 49,973
08/15/2014 6.66 6.75 6.64 6.74 9,210
08/14/2014 6.75 6.75 6.62 6.7 21,371
08/13/2014 6.604 6.75 6.49 6.74 30,017
08/12/2014 6.44 6.6 6.3996 6.59 23,735
08/11/2014 6.34 6.49 6.3 6.41 24,907
08/08/2014 6.4 6.49 6.201 6.201 32,597
08/07/2014 6.36 6.469 6.3301 6.36 20,472
08/06/2014 6.24 6.35 5.94 6.332 37,478
08/05/2014 6.1 6.2384 6.05 6.22 60,089
08/04/2014 6.01 6.08 5.85 6.08 13,351
08/01/2014 6.05 6.05 5.92 5.98 3,476
07/31/2014 5.94 6.07 5.863 5.9699 19,629
07/30/2014 5.985 6.15 5.97 6.14 37,588
07/29/2014 5.88 5.99 5.7996 5.97 25,429
07/28/2014 5.746 5.8831 5.71 5.85 8,333
07/25/2014 5.87 5.8911 5.652 5.89 15,832
07/24/2014 5.8 5.89 5.63 5.89 13,123
07/23/2014 5.66 5.8451 5.594 5.65 13,962
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?