StockSelector.com
  Research, Select, & Monitor Sunday, December 17, 2017 8:00:52 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Simulations Plus, Inc.$16.45$.301.86%

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

Your Target?


From 9/22/2017 to 12/15/2017 
Date Open High Low Close Volume
12/15/2017 16.150 16.550 16.100 16.450 150,300
12/14/2017 16.000 16.250 16.000 16.150 98,700
12/13/2017 15.750 16.050 15.750 16.000 71,300
12/12/2017 15.950 15.950 15.900 15.900 32,200
12/11/2017 15.950 15.975 15.900 15.900 72,600
12/8/2017 15.950 15.950 15.850 15.950 52,400
12/7/2017 15.650 15.975 15.641 15.950 105,100
12/6/2017 15.700 15.900 15.600 15.650 23,100
12/5/2017 15.700 15.825 15.600 15.700 28,000
12/4/2017 15.750 15.850 15.675 15.700 35,900
12/1/2017 15.550 15.650 15.250 15.600 32,600
11/30/2017 15.400 15.700 15.300 15.550 27,100
11/29/2017 15.750 15.900 15.200 15.300 49,900
11/28/2017 16.000 16.050 15.600 15.900 39,700
11/27/2017 16.200 16.550 15.800 15.850 32,300
11/24/2017 16.600 16.600 16.050 16.150 13,600
11/22/2017 16.750 16.800 16.400 16.500 23,700
11/21/2017 16.250 16.750 16.250 16.700 32,300
11/20/2017 15.950 16.300 15.900 16.250 23,200
11/17/2017 15.950 15.990 15.800 15.800 16,700
11/16/2017 15.750 16.250 15.710 16.000 29,300
11/15/2017 17.150 17.150 15.700 15.750 65,100
11/14/2017 16.300 16.950 16.050 16.950 56,800
11/13/2017 16.400 16.500 16.050 16.500 59,300
11/10/2017 16.400 16.550 16.300 16.500 15,800
11/9/2017 16.500 16.650 16.150 16.450 23,800
11/8/2017 16.350 16.650 16.300 16.550 28,800
11/7/2017 16.300 16.500 16.050 16.450 53,400
11/6/2017 16.500 16.500 16.000 16.250 29,000
11/3/2017 16.500 16.600 16.250 16.450 27,400
11/2/2017 16.000 16.575 15.850 16.500 57,600
11/1/2017 16.400 16.500 15.700 16.000 69,200
10/31/2017 16.350 16.450 16.100 16.300 40,700
10/30/2017 16.650 16.650 16.050 16.300 44,900
10/27/2017 16.700 17.200 16.000 16.650 74,300
10/26/2017 16.600 17.000 16.350 16.550 49,100
10/25/2017 17.050 17.100 16.540 16.600 52,100
10/24/2017 16.900 17.300 16.750 17.100 46,700
10/23/2017 17.200 17.300 16.700 16.850 22,200
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


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.