StockSelector.com
  Research, Select, & Monitor Sunday, August 20, 2017 10:44:07 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Simulations Plus, Inc.$14.20($.35)(2.41%)

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

Your Target?


From 5/25/2017 to 8/18/2017 
Date Open High Low Close Volume
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
7/27/2017 15.600 15.600 14.450 14.800 141,500
7/26/2017 15.900 16.150 15.550 15.700 97,600
7/25/2017 15.650 15.950 15.300 15.900 77,400
7/24/2017 15.150 15.800 15.150 15.700 96,800
7/21/2017 15.200 15.650 15.100 15.250 140,700
7/20/2017 14.550 15.200 14.500 15.150 179,800
7/19/2017 13.750 14.550 13.725 14.450 121,400
7/18/2017 13.650 13.950 13.370 13.800 95,900
7/17/2017 14.000 14.000 13.550 13.700 72,200
7/14/2017 13.750 14.100 13.600 14.050 52,600
7/13/2017 14.150 14.150 13.550 13.850 81,200
7/12/2017 13.650 14.200 13.400 14.200 100,800
7/11/2017 13.250 14.650 13.250 13.700 181,600
7/10/2017 12.950 13.000 12.710 12.900 118,500
7/7/2017 12.550 12.950 12.500 12.950 42,900
7/6/2017 12.550 12.750 12.400 12.550 28,400
7/5/2017 12.500 12.700 12.300 12.600 38,800
7/3/2017 12.350 12.600 12.050 12.550 23,400
6/30/2017 12.350 12.400 12.050 12.350 36,100
6/29/2017 12.450 12.510 12.050 12.350 40,200
6/28/2017 12.350 12.400 12.050 12.400 29,600
6/27/2017 12.700 12.700 12.200 12.350 78,300
6/26/2017 12.600 12.850 12.430 12.600 62,500
6/23/2017 12.500 12.650 12.200 12.550 1,107,300
6/22/2017 12.100 12.800 12.050 12.500 100,000
6/21/2017 12.050 12.200 11.950 12.050 129,700
6/20/2017 12.000 12.250 11.950 11.950 71,900
6/19/2017 12.100 12.100 11.800 11.950 45,600
6/16/2017 12.150 12.150 11.900 11.950 30,000
6/15/2017 11.900 12.250 11.500 12.100 42,100
6/14/2017 11.500 11.950 11.500 11.700 69,700
6/13/2017 11.750 12.020 11.500 11.650 22,900
6/12/2017 12.500 12.500 11.750 11.750 30,700
6/9/2017 12.450 12.750 12.430 12.600 50,500
6/8/2017 12.400 12.550 12.100 12.400 38,000
6/7/2017 12.350 12.570 12.300 12.450 42,300
6/6/2017 12.600 12.650 12.350 12.350 47,500
6/5/2017 12.500 12.700 12.200 12.700 42,200
6/2/2017 12.900 12.900 12.500 12.600 36,300
6/1/2017 12.100 13.000 12.100 12.950 58,800
5/31/2017 11.850 12.250 11.850 12.200 29,000
5/30/2017 11.900 12.000 11.650 11.800 21,600
5/26/2017 11.550 11.900 11.470 11.850 43,200
5/25/2017 11.550 11.750 11.450 11.650 25,400


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.