XNAS
Datos históricos de Simulations Plus, Inc.
Simulations Plus, Inc. · SLP
$18.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:17 UTC
- Variación en el periodo
- +25.34%
- Máximo
- US$21.01
- 23 de enero de 2026
- Mínimo
- US$11.09
- 30 de marzo de 2026
- Volumen medio diario
- 0.37 M
Del 10 de octubre de 2025 al 5 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 oct 2026 | 18.50 | 18.50 | 18.49 | 18.50 | 0.00% | 625,309.397 |
| 2 oct 2026 | 18.50 | 18.50 | 18.49 | 18.50 | +0.05% | 460,260.249 |
| 1 oct 2026 | 18.47 | 18.50 | 18.45 | 18.49 | +0.33% | 865,859.717 |
| 30 sep 2026 | 18.47 | 18.48 | 18.43 | 18.43 | −0.27% | 332,435.848 |
| 29 sep 2026 | 18.47 | 18.49 | 18.47 | 18.48 | 0.00% | 137,126.953 |
| 28 sep 2026 | 18.45 | 18.48 | 18.45 | 18.48 | +0.11% | 138,495.58 |
| 25 sep 2026 | 18.45 | 18.47 | 18.44 | 18.46 | 0.00% | 131,275.245 |
| 24 sep 2026 | 18.42 | 18.46 | 18.41 | 18.46 | +0.22% | 433,356.067 |
| 23 sep 2026 | 18.42 | 18.42 | 18.41 | 18.42 | +0.05% | 104,376.337 |
| 22 sep 2026 | 18.45 | 18.45 | 18.41 | 18.41 | −0.11% | 232,126.386 |
| 21 sep 2026 | 18.44 | 18.45 | 18.42 | 18.43 | −0.05% | 224,187.986 |
| 18 sep 2026 | 18.43 | 18.44 | 18.43 | 18.44 | 0.00% | 134,116.212 |
| 17 sep 2026 | 18.44 | 18.45 | 18.43 | 18.44 | +0.05% | 69,083.957 |
| 16 sep 2026 | 18.41 | 18.44 | 18.40 | 18.43 | +0.11% | 166,520.345 |
| 15 sep 2026 | 18.42 | 18.42 | 18.40 | 18.41 | −0.05% | 116,377.722 |
| 14 sep 2026 | 18.42 | 18.43 | 18.41 | 18.42 | 0.00% | 249,365.858 |
| 11 sep 2026 | 18.42 | 18.43 | 18.42 | 18.42 | 0.00% | 133,568.761 |
| 10 sep 2026 | 18.42 | 18.43 | 18.42 | 18.42 | 0.00% | 187,876.483 |
| 9 sep 2026 | 18.44 | 18.44 | 18.42 | 18.42 | 0.00% | 181,150.351 |
| 8 sep 2026 | 18.43 | 18.44 | 18.42 | 18.42 | −0.05% | 156,748.733 |
| 4 sep 2026 | 18.44 | 18.45 | 18.42 | 18.43 | +0.05% | 79,050.696 |
| 3 sep 2026 | 18.45 | 18.46 | 18.42 | 18.42 | −0.05% | 426,692.835 |
| 2 sep 2026 | 18.42 | 18.45 | 18.41 | 18.43 | +0.05% | 257,087.293 |
| 1 sep 2026 | 18.39 | 18.42 | 18.39 | 18.42 | +0.11% | 173,829.232 |
| 31 ago 2026 | 18.39 | 18.41 | 18.38 | 18.40 | +0.05% | 171,074.693 |
| 28 ago 2026 | 18.42 | 18.42 | 18.39 | 18.39 | −0.16% | 139,108.844 |
| 27 ago 2026 | 18.40 | 18.42 | 18.40 | 18.42 | +0.05% | 157,203.016 |
| 26 ago 2026 | 18.39 | 18.41 | 18.39 | 18.41 | +0.11% | 137,597.659 |
| 25 ago 2026 | 18.40 | 18.40 | 18.38 | 18.39 | −0.05% | 89,123.858 |
| 24 ago 2026 | 18.38 | 18.41 | 18.38 | 18.40 | 0.00% | 169,862.649 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.