Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

45.22 -0.77 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.360 3.360 3.273 3.352 28,212 +0.00(+0.00%)
Jul 30, 2012 3.320 3.360 3.320 3.352 18,808 +0.05(+1.64%)
Jul 27, 2012 3.328 3.344 3.264 3.298 25,167 -0.03(-0.91%)
Jul 26, 2012 3.320 3.352 3.320 3.328 2,674 +0.00(+0.00%)
Jul 25, 2012 3.320 3.344 3.320 3.328 3,548 +0.02(+0.48%)
Jul 24, 2012 3.264 3.328 3.264 3.312 4,062 +0.05(+1.47%)
Jul 23, 2012 3.264 3.304 3.224 3.264 21,777 -0.09(-2.63%)
Jul 20, 2012 3.360 3.360 3.320 3.352 11,745 +0.01(+0.24%)
Jul 19, 2012 3.304 3.360 3.304 3.344 5,999 +0.01(+0.24%)
Jul 18, 2012 3.288 3.336 3.288 3.336 10,988 +0.00(+0.00%)
Jul 17, 2012 3.208 3.336 3.200 3.336 27,713 +0.09(+2.71%)
Jul 16, 2012 3.272 3.320 3.240 3.248 19,126 +0.04(+1.25%)
Jul 13, 2012 3.056 3.240 3.040 3.208 10,922 +0.12(+3.89%)
Jul 12, 2012 3.136 3.174 3.040 3.088 42,979 -0.14(-4.46%)
Jul 11, 2012 3.368 3.376 3.152 3.232 17,034 +0.00(+0.00%)
Jul 10, 2012 3.256 3.280 3.200 3.232 22,420 -0.01(-0.25%)
Jul 09, 2012 3.280 3.312 3.240 3.240 15,457 -0.06(-1.94%)
Jul 06, 2012 3.304 3.312 3.280 3.304 8,814 +0.00(+0.00%)
Jul 05, 2012 3.280 3.344 3.241 3.304 7,425 +0.00(+0.00%)
Jul 03, 2012 3.240 3.304 3.240 3.304 22,630 +0.06(+1.72%)
Jul 02, 2012 3.360 3.384 3.240 3.248 16,655 -0.08(-2.40%)
Jun 29, 2012 3.400 3.400 3.240 3.328 12,621 -0.04(-1.19%)
Jun 28, 2012 3.336 3.384 3.336 3.368 6,783 +0.04(+1.20%)
Jun 27, 2012 3.336 3.344 3.216 3.328 10,032 +0.04(+1.21%)
Jun 26, 2012 3.296 3.352 3.288 3.288 10,305 -0.04(-1.20%)
Jun 25, 2012 3.360 3.368 3.289 3.328 4,913 -0.05(-1.42%)
Jun 22, 2012 3.288 3.376 3.288 3.376 8,389 +0.10(+2.90%)
Jun 21, 2012 3.344 3.344 3.281 3.281 2,381 -0.09(-2.59%)
Jun 20, 2012 3.384 3.384 3.200 3.368 5,580 -0.02(-0.71%)
Jun 19, 2012 3.352 3.400 3.288 3.392 11,858 +0.10(+3.16%)
Jun 18, 2012 3.224 3.360 3.224 3.288 15,573 +0.06(+1.98%)
Jun 15, 2012 3.256 3.360 3.208 3.224 10,813 -0.03(-0.98%)
Jun 14, 2012 3.280 3.280 3.176 3.256 15,034 -0.01(-0.25%)
Jun 13, 2012 3.200 3.280 3.176 3.264 42,308 +0.22(+7.09%)
Jun 12, 2012 3.048 3.080 3.016 3.048 6,059 -0.03(-1.04%)
Jun 11, 2012 3.048 3.176 3.008 3.080 20,369 +0.03(+1.05%)
Jun 08, 2012 3.048 3.168 3.008 3.048 19,241 -0.02(-0.78%)
Jun 07, 2012 3.056 3.112 3.016 3.072 38,663 -0.06(-1.79%)
Jun 06, 2012 3.120 3.240 3.096 3.128 51,797 -0.06(-2.01%)
Jun 05, 2012 3.056 3.200 3.056 3.192 4,962 +0.14(+4.45%)
Jun 04, 2012 3.224 3.280 3.056 3.056 15,308 -0.14(-4.26%)
Jun 01, 2012 3.192 3.256 3.016 3.192 15,168 +0.02(+0.76%)
May 31, 2012 3.288 3.384 3.160 3.168 15,652 -0.10(-2.94%)
May 30, 2012 3.320 3.384 3.264 3.264 32,780 -0.14(-4.00%)
May 29, 2012 3.272 3.400 3.168 3.400 13,828 +0.24(+7.60%)
May 25, 2012 3.208 3.376 3.160 3.160 18,017 -0.11(-3.42%)
May 24, 2012 3.208 3.272 3.118 3.272 14,414 +0.07(+2.25%)
May 23, 2012 3.248 3.312 3.160 3.200 46,826 -0.22(-6.32%)
May 22, 2012 3.448 3.448 3.200 3.416 29,840 +0.28(+8.93%)
May 21, 2012 2.904 3.136 2.656 3.136 105,221 +0.21(+7.10%)
May 18, 2012 3.056 3.112 2.880 2.928 63,366 -0.08(-2.66%)
May 17, 2012 3.336 3.376 3.000 3.008 120,483 -0.34(-10.26%)
May 16, 2012 3.440 3.480 3.352 3.352 21,581 -0.07(-2.10%)
May 15, 2012 3.432 3.472 3.424 3.424 11,516 -0.00(-0.00%)
May 14, 2012 3.472 3.508 3.424 3.424 12,231 -0.06(-1.83%)
May 11, 2012 3.520 3.592 3.488 3.488 9,297 -0.03(-0.91%)
May 10, 2012 3.632 3.632 3.448 3.520 27,679 -0.11(-3.08%)
May 09, 2012 3.640 3.648 3.600 3.632 19,451 -0.02(-0.44%)
May 08, 2012 3.688 3.696 3.640 3.648 12,250 -0.02(-0.65%)
May 07, 2012 3.672 3.688 3.664 3.672 33,613 +0.02(+0.44%)
May 04, 2012 3.688 3.696 3.640 3.656 29,785 -0.03(-0.87%)
May 03, 2012 3.696 3.696 3.648 3.688 41,616 +0.01(+0.22%)
May 02, 2012 3.688 3.696 3.648 3.680 46,426 +0.06(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.