StockSelector.com
  Research, Select, & Monitor Monday, October 23, 2017 7:17:56 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Simulations Plus, Inc.$17.25$.502.99%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/28/2017 to 10/20/2017 
Date Open High Low Close Volume
10/20/2017 16.750 17.300 16.750 17.250 34,900
10/19/2017 17.000 17.000 16.600 16.750 34,500
10/18/2017 17.300 17.300 16.950 17.000 31,900
10/17/2017 17.350 17.350 17.150 17.250 21,300
10/16/2017 17.450 17.450 17.150 17.350 71,200
10/13/2017 17.150 17.450 17.075 17.400 29,600
10/12/2017 17.100 17.200 16.800 17.100 28,200
10/11/2017 17.150 17.250 17.075 17.150 33,800
10/10/2017 16.900 17.240 16.750 17.100 46,200
10/9/2017 16.500 16.850 16.410 16.800 27,900
10/6/2017 16.650 16.700 16.350 16.450 75,500
10/5/2017 16.600 16.800 16.510 16.700 39,100
10/4/2017 16.950 17.150 16.500 16.650 56,800
10/3/2017 16.250 17.400 16.200 16.950 131,300
10/2/2017 15.650 16.200 15.400 16.150 92,300
9/29/2017 15.650 15.750 15.450 15.500 35,800
9/28/2017 15.450 15.900 15.250 15.600 52,300
9/27/2017 15.250 15.650 15.150 15.450 91,800
9/26/2017 15.000 15.245 14.950 15.100 45,000
9/25/2017 15.250 15.250 14.725 14.900 63,500
9/22/2017 14.950 15.200 14.950 15.200 41,400
9/21/2017 15.050 15.100 14.850 14.900 29,300
9/20/2017 15.150 15.150 14.950 15.050 25,400
9/19/2017 15.250 15.300 14.750 15.100 34,800
9/18/2017 15.050 15.600 14.825 15.250 65,700
9/15/2017 15.000 15.150 14.700 14.950 82,600
9/14/2017 14.750 15.200 14.600 14.950 51,500
9/13/2017 14.900 14.950 14.550 14.750 65,700
9/12/2017 15.000 15.025 14.800 14.950 20,600
9/11/2017 15.350 15.400 15.000 15.050 34,200
9/8/2017 14.350 15.200 14.300 15.150 31,200
9/7/2017 14.900 15.025 14.250 14.450 72,700
9/6/2017 15.300 15.500 14.800 14.950 30,400
9/5/2017 15.650 15.900 15.000 15.250 44,700
9/1/2017 14.500 15.800 14.350 15.650 111,800
8/31/2017 14.250 14.500 14.250 14.500 53,500
8/30/2017 14.300 14.400 14.100 14.300 59,000
8/29/2017 14.290 14.450 14.100 14.200 31,300
8/28/2017 14.400 14.400 14.100 14.250 33,800
8/25/2017 14.350 14.600 14.050 14.300 49,300
8/24/2017 14.350 14.500 14.300 14.350 25,700
8/23/2017 14.250 14.550 14.000 14.300 59,500
8/22/2017 14.500 14.700 14.300 14.400 24,100
8/21/2017 14.250 14.550 14.000 14.450 86,000
8/18/2017 14.400 14.400 14.145 14.200 42,800
8/17/2017 14.250 14.650 13.980 14.550 113,900
8/16/2017 14.200 14.500 13.990 14.350 44,900
8/15/2017 13.900 14.250 13.850 14.200 30,600
8/14/2017 14.050 14.200 13.800 14.000 73,900
8/11/2017 13.550 14.000 13.550 13.950 54,600
8/10/2017 14.000 14.100 13.375 13.700 211,100
8/9/2017 14.350 14.400 13.950 14.050 50,000
8/8/2017 14.700 15.050 14.350 14.450 113,500
8/7/2017 14.650 14.750 14.160 14.650 42,900
8/4/2017 14.350 15.050 14.050 14.600 108,900
8/3/2017 14.150 14.800 13.850 14.250 90,200
8/2/2017 14.600 15.100 14.100 14.350 71,800
8/1/2017 14.800 14.975 14.500 14.650 76,100
7/31/2017 15.150 15.150 14.625 14.800 58,900
7/28/2017 14.750 15.250 14.550 15.000 72,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.