SLP - Simulations Plus, Inc.
IEX Last Trade
28.785
-0.275 -0.955%
Share volume: 4,220
Last Updated: Thu 26 Dec 2024 08:30:04 PM CET
Data Processing, Hosting, and Related Services:
14.75%
PREVIOUS CLOSE
CHG
CHG%
$29.06
-0.28
-0.95%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $28.36 | $28.36 | $28.46 | $28.46 | $27.92 | $27.92 | $28.35 | $28.35 | 62,108 | $62,069.00 |
| 12/23/2024 | $28.55 | $28.55 | $28.84 | $28.84 | $27.87 | $27.87 | $28.33 | $28.33 | 118,361 | $118,361.00 |
| 12/20/2024 | $28.62 | $28.62 | $29.79 | $29.79 | $28.45 | $28.45 | $28.58 | $28.58 | 359,014 | $359,014.00 |
| 12/19/2024 | $28.62 | $28.62 | $29.29 | $29.29 | $27.92 | $27.92 | $28.88 | $28.88 | 220,150 | $220,150.00 |
| 12/18/2024 | $30.39 | $30.39 | $30.68 | $30.68 | $28.22 | $28.22 | $28.56 | $28.56 | 196,328 | $196,328.00 |
| 12/17/2024 | $30.80 | $30.80 | $31.31 | $31.31 | $29.89 | $29.89 | $30.04 | $30.04 | 178,739 | $178,739.00 |
| 12/16/2024 | $30.95 | $30.95 | $31.68 | $31.68 | $30.78 | $30.78 | $30.88 | $30.88 | 137,486 | $137,486.00 |
| 12/13/2024 | $31.97 | $31.97 | $32.06 | $32.06 | $30.76 | $30.76 | $30.93 | $30.93 | 175,811 | $175,811.00 |