StockSelector.com
  Research, Select, & Monitor Sunday, May 27, 2018 9:04:36 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Simulations Plus, Inc.$19.70$.703.68%

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

Your Target?


From 3/2/2018 to 5/25/2018 
Date Open High Low Close Volume
5/25/2018 19.000 19.750 19.000 19.700 37,800
5/24/2018 19.050 19.100 18.700 19.000 20,500
5/23/2018 19.000 19.100 18.905 19.000 108,800
5/22/2018 18.800 19.050 18.800 18.950 27,500
5/21/2018 19.050 19.250 18.800 18.800 63,100
5/18/2018 19.250 19.325 18.850 19.000 58,300
5/17/2018 19.450 19.450 19.100 19.150 28,400
5/16/2018 19.050 19.550 19.050 19.400 46,900
5/15/2018 18.900 19.220 18.650 19.000 26,600
5/14/2018 19.100 19.350 18.800 19.000 38,700
5/11/2018 19.200 19.350 18.950 19.050 21,900
5/10/2018 19.100 19.340 19.100 19.250 35,100
5/9/2018 19.000 19.200 18.795 19.050 47,900
5/8/2018 18.550 19.000 18.530 18.900 65,700
5/7/2018 18.200 18.550 18.200 18.500 79,700
5/4/2018 17.550 18.200 17.500 18.200 48,100
5/3/2018 17.400 17.650 17.250 17.600 34,700
5/2/2018 17.250 17.650 17.150 17.400 38,400
5/1/2018 16.450 17.200 16.260 17.200 40,300
4/30/2018 16.600 17.050 16.300 16.450 105,300
4/27/2018 17.700 17.700 16.600 16.650 83,800
4/26/2018 17.750 17.800 17.500 17.650 29,000
4/25/2018 17.500 17.850 17.300 17.700 39,200
4/24/2018 17.700 17.800 17.205 17.550 39,600
4/23/2018 17.850 18.000 17.650 17.650 45,200
4/20/2018 17.950 18.000 17.500 17.850 36,500
4/19/2018 17.700 18.000 17.550 17.950 55,500
4/18/2018 17.400 17.795 17.250 17.700 78,700
4/17/2018 17.150 17.400 17.150 17.350 51,900
4/16/2018 16.850 17.150 16.825 17.050 52,700
4/13/2018 17.000 17.000 16.660 16.850 41,300
4/12/2018 16.700 17.100 16.400 17.000 60,000
4/11/2018 16.800 16.890 16.300 16.650 41,900
4/10/2018 16.450 16.853 15.455 16.800 203,100
4/9/2018 15.400 16.300 15.340 15.800 128,500
4/6/2018 15.250 15.500 15.100 15.300 55,600
4/5/2018 14.900 15.350 14.850 15.250 22,900
4/4/2018 14.500 14.950 14.500 14.850 23,900
4/3/2018 14.700 14.750 14.490 14.650 25,100
4/2/2018 14.750 14.910 14.350 14.650 36,300
3/29/2018 14.500 15.000 14.500 14.750 61,600
3/28/2018 14.500 14.700 14.250 14.400 60,400
3/27/2018 15.250 15.250 14.450 14.550 55,300
3/26/2018 15.150 15.350 15.067 15.225 28,000
3/23/2018 15.350 15.600 14.750 14.950 110,700
3/22/2018 15.800 15.950 15.450 15.450 30,400
3/21/2018 15.800 16.390 15.770 15.900 32,200
3/20/2018 16.200 16.300 15.850 15.850 37,200
3/19/2018 16.150 16.400 15.750 16.150 45,500
3/16/2018 16.150 16.400 15.950 16.200 91,200
3/15/2018 16.300 16.300 16.000 16.200 46,000
3/14/2018 16.100 16.400 15.950 16.250 28,900
3/13/2018 16.400 16.450 15.830 16.000 38,200
3/12/2018 15.850 16.450 15.800 16.400 39,500
3/9/2018 16.050 16.100 15.100 16.000 108,700
3/8/2018 16.350 16.450 15.940 16.000 86,500
3/7/2018 15.800 16.500 15.750 16.400 37,400
3/6/2018 16.200 16.400 15.850 16.000 24,600
3/5/2018 16.050 16.200 15.641 16.075 62,100
3/2/2018 15.450 16.250 15.450 16.000 59,600


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 - 2018 StockSelector.com. All rights reserved.