NASDAQ:SLP
Simulations Plus Stock Price (Quote)
$46.70
-0.0200 (-0.0428%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.75 | $50.99 | Friday, 3rd May 2024 SLP stock ended at $46.70. This is 0.0428% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.06% from a day low at $46.50 to a day high of $47.46. |
| 90 days | $35.98 | $50.99 | |
| 52 weeks | $32.86 | $52.69 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $9.00 | $9.11 | $8.95 | $9.00 | 24 200 |
| Mar 11, 2016 | $9.02 | $9.17 | $8.87 | $9.00 | 68 000 |
| Mar 10, 2016 | $8.85 | $9.24 | $8.85 | $8.98 | 36 000 |
| Mar 09, 2016 | $9.00 | $9.27 | $8.84 | $8.99 | 40 000 |
| Mar 08, 2016 | $8.84 | $9.24 | $8.84 | $8.99 | 81 500 |
| Mar 07, 2016 | $9.04 | $9.17 | $8.75 | $8.83 | 109 100 |
| Mar 04, 2016 | $9.46 | $9.78 | $8.84 | $9.02 | 99 800 |
| Mar 03, 2016 | $9.62 | $9.75 | $9.32 | $9.37 | 60 000 |
| Mar 02, 2016 | $9.67 | $9.72 | $9.59 | $9.63 | 24 800 |
| Mar 01, 2016 | $9.61 | $9.88 | $9.59 | $9.66 | 25 900 |
| Feb 29, 2016 | $9.72 | $9.89 | $9.57 | $9.57 | 53 600 |
| Feb 26, 2016 | $9.71 | $9.94 | $9.59 | $9.71 | 86 800 |
| Feb 25, 2016 | $9.17 | $9.71 | $9.15 | $9.71 | 65 700 |
| Feb 24, 2016 | $8.89 | $9.24 | $8.72 | $9.22 | 139 100 |
| Feb 23, 2016 | $9.21 | $9.31 | $8.78 | $8.91 | 220 100 |
| Feb 22, 2016 | $9.80 | $10.20 | $9.26 | $9.35 | 370 700 |
| Feb 19, 2016 | $9.40 | $9.84 | $9.29 | $9.76 | 60 600 |
| Feb 18, 2016 | $9.41 | $9.81 | $9.31 | $9.32 | 44 300 |
| Feb 17, 2016 | $9.14 | $9.84 | $9.10 | $9.55 | 120 200 |
| Feb 16, 2016 | $9.93 | $10.00 | $9.14 | $9.84 | 55 400 |
| Feb 12, 2016 | $10.18 | $10.25 | $9.71 | $9.95 | 83 600 |
| Feb 11, 2016 | $10.27 | $10.27 | $9.35 | $9.99 | 66 500 |
| Feb 10, 2016 | $9.47 | $10.71 | $9.15 | $10.12 | 122 500 |
| Feb 09, 2016 | $8.69 | $9.68 | $8.69 | $9.55 | 114 700 |
| Feb 08, 2016 | $10.57 | $10.57 | $7.30 | $8.92 | 619 400 |
