Simulations Plus Rg
SLP
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:58
Bid
Volume 		Ask
08/14/2026 - 21:59:58
Ask
Volume
18.35
+0.04 ( +0.22% )
18.36
3,500
18.37
5,600
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 18.35
08/14/2026 23:20 � 18.35
08/14/2026 22:30 � 18.35
08/14/2026 22:00 � 18.35
08/14/2026 22:00 22646 18.35
08/14/2026 21:59 7 18.37
08/14/2026 21:59 1 18.37
08/14/2026 21:59 3 18.37
08/14/2026 21:59 4 18.37
08/14/2026 21:59 100 18.365
08/14/2026 21:59 514 18.365
08/14/2026 21:59 59 18.37
08/14/2026 21:59 30 18.37
08/14/2026 21:59 544 18.37
08/14/2026 21:59 21 18.365
08/14/2026 21:59 9 18.365
08/14/2026 21:59 644 18.365
08/14/2026 21:59 26 18.37
08/14/2026 21:59 130 18.37
08/14/2026 21:59 1 18.365
08/14/2026 21:59 2 18.365
08/14/2026 21:59 11 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 900 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 1200 18.365
08/14/2026 21:59 25 18.365
08/14/2026 21:59 75 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 200 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.365
08/14/2026 21:59 602 18.36
08/14/2026 21:59 100 18.36
08/14/2026 21:59 300 18.36
08/14/2026 21:59 100 18.365
08/14/2026 21:59 100 18.36
08/14/2026 21:59 508 18.36
08/14/2026 21:59 400 18.36
08/14/2026 21:59 2 18.36
08/14/2026 21:59 87 18.36
08/14/2026 21:59 100 18.36
08/14/2026 21:59 1500 18.36
08/14/2026 21:59 43 18.36
08/14/2026 21:59 8 18.36
08/14/2026 21:59 39 18.36
08/14/2026 21:59 100 18.36
08/14/2026 21:59 200 18.36
08/14/2026 21:59 29 18.36
08/14/2026 21:59 560 18.36
08/14/2026 21:59 25 18.36
08/14/2026 21:59 17 18.36
08/14/2026 21:59 1056 18.36
08/14/2026 21:59 6 18.36
08/14/2026 21:59 144 18.36
08/14/2026 21:59 39 18.36
08/14/2026 21:59 1795 18.36
08/14/2026 21:59 100 18.36
08/14/2026 21:59 10000 18.36
08/14/2026 21:59 1400 18.36
08/14/2026 21:59 1000 18.36
08/14/2026 21:59 4 18.355
08/14/2026 21:59 100 18.355
08/14/2026 21:59 1200 18.355
08/14/2026 21:59 100 18.355
08/14/2026 21:59 100 18.355
08/14/2026 21:59 32 18.35
08/14/2026 21:59 1 18.35
08/14/2026 21:59 48 18.35
08/14/2026 21:59 19 18.35
08/14/2026 21:59 7 18.35
08/14/2026 21:59 15 18.35
08/14/2026 21:59 78 18.35
08/14/2026 21:59 49 18.35
08/14/2026 21:59 2 18.35
08/14/2026 21:59 100 18.35
08/14/2026 21:59 129 18.35
08/14/2026 21:59 71 18.35
08/14/2026 21:59 30 18.35
08/14/2026 21:59 400 18.35
08/14/2026 21:59 99 18.355
08/14/2026 21:59 1 18.355
08/14/2026 21:59 400 18.355
08/14/2026 21:59 100 18.355
08/14/2026 21:59 100 18.355
08/14/2026 21:59 1 18.355
08/14/2026 21:59 2 18.355
08/14/2026 21:59 2 18.355
08/14/2026 21:59 2 18.355
08/14/2026 21:59 54 18.355
08/14/2026 21:59 100 18.355
08/14/2026 21:59 46 18.355
08/14/2026 21:59 1 18.355
08/14/2026 21:59 1 18.355
08/14/2026 21:58 5 18.355
08/14/2026 21:58 5 18.355
08/14/2026 21:58 1 18.355
08/14/2026 21:58 7 18.355
08/14/2026 21:58 9 18.355
08/14/2026 21:58 5 18.355
08/14/2026 21:58 6 18.355
08/14/2026 21:58 1 18.355
08/14/2026 21:58 4 18.355
08/14/2026 21:57 100 18.355
08/14/2026 21:57 1 18.355
08/14/2026 21:57 1 18.355
08/14/2026 21:57 1 18.355
08/14/2026 21:57 1 18.355
08/14/2026 21:57 5 18.355
08/14/2026 21:57 5 18.355
08/14/2026 21:57 7 18.355
08/14/2026 21:56 5 18.355
08/14/2026 21:56 5 18.355
08/14/2026 21:56 5 18.355
08/14/2026 21:55 100 18.355
08/14/2026 21:55 300 18.35
08/14/2026 21:55 300 18.35
08/14/2026 21:55 17 18.35
08/14/2026 21:55 100 18.35
08/14/2026 21:55 200 18.35
08/14/2026 21:55 912 18.35
08/14/2026 21:55 600 18.35
08/14/2026 21:55 2 18.35
08/14/2026 21:55 17 18.35
08/14/2026 21:55 100 18.35
08/14/2026 21:55 200 18.35
08/14/2026 21:55 100 18.35
08/14/2026 21:55 100 18.35
08/14/2026 21:55 2000 18.35
08/14/2026 21:55 263 18.35
08/14/2026 21:55 60 18.345
08/14/2026 21:55 10 18.345
08/14/2026 21:55 10 18.345
08/14/2026 21:55 90 18.345
08/14/2026 21:55 5 18.345
08/14/2026 21:49 18 18.345
08/14/2026 21:49 1 18.345
08/14/2026 21:49 1 18.345
08/14/2026 21:48 1 18.345
08/14/2026 21:48 1 18.345
08/14/2026 21:48 1 18.345
08/14/2026 21:48 19 18.345
08/14/2026 21:48 1 18.35
08/14/2026 21:48 1 18.35
08/14/2026 21:47 10 18.345
08/14/2026 21:46 15 18.345
08/14/2026 21:44 9 18.345
08/14/2026 21:40 22 18.34
08/14/2026 21:40 1 18.34
08/14/2026 21:38 1 18.345
08/14/2026 21:37 1 18.345
08/14/2026 21:37 1 18.345
08/14/2026 21:36 1 18.35
08/14/2026 21:36 1 18.35
08/14/2026 21:36 17 18.345
08/14/2026 21:35 1 18.345
08/14/2026 21:35 1 18.345
08/14/2026 21:35 1 18.345
08/14/2026 21:35 1 18.345
08/14/2026 21:31 391 18.34
08/14/2026 21:31 20 18.34
08/14/2026 21:31 100 18.34
08/14/2026 21:31 66 18.34
08/14/2026 21:31 20 18.34
08/14/2026 21:31 85 18.34
08/14/2026 21:31 100 18.34
08/14/2026 21:31 1100 18.34
08/14/2026 21:27 12 18.33
08/14/2026 21:19 100 18.335
08/14/2026 21:18 100 18.335
08/14/2026 21:06 17 18.34
08/14/2026 21:06 100 18.34
08/14/2026 21:06 100 18.34
08/14/2026 21:06 1 18.34
08/14/2026 21:06 2 18.34
08/14/2026 21:06 1010 18.34
08/14/2026 21:06 10 18.34
08/14/2026 21:04 1 18.34
08/14/2026 21:02 100 18.345
08/14/2026 21:02 100 18.345
08/14/2026 21:02 100 18.345
08/14/2026 21:00 1 18.345
08/14/2026 20:58 8 18.345
08/14/2026 20:58 2 18.345
08/14/2026 20:58 8 18.345
08/14/2026 20:58 7 18.345
08/14/2026 20:57 17 18.345
08/14/2026 20:57 13 18.345
08/14/2026 20:51 24 18.34
08/14/2026 20:45 13 18.345
08/14/2026 20:44 100 18.345
08/14/2026 20:43 1 18.345
08/14/2026 20:30 22 18.34
08/14/2026 20:10 21 18.34
08/14/2026 20:08 10 18.34
08/14/2026 19:59 100 18.35
08/14/2026 19:58 100 18.35
08/14/2026 19:57 63 18.35
08/14/2026 19:56 11 18.345
08/14/2026 19:48 1 18.34
08/14/2026 19:46 1 18.34
08/14/2026 19:43 1 18.34
08/14/2026 19:43 121 18.34
08/14/2026 19:43 20 18.34
08/14/2026 19:43 100 18.34
08/14/2026 19:43 1 18.34
08/14/2026 19:43 10 18.34
08/14/2026 19:43 500 18.34
08/14/2026 19:43 92 18.34
08/14/2026 19:38 8 18.34
08/14/2026 19:38 100 18.335
08/14/2026 19:38 12 18.335
08/14/2026 19:38 100 18.34
08/14/2026 19:38 100 18.34
08/14/2026 19:38 70 18.34
08/14/2026 19:38 100 18.34
08/14/2026 19:38 4 18.34
08/14/2026 19:38 100 18.34
08/14/2026 19:38 1 18.34
08/14/2026 19:38 100 18.34
08/14/2026 19:38 100 18.34
08/14/2026 19:38 351 18.34
08/14/2026 19:36 9 18.34
08/14/2026 19:36 31 18.345
08/14/2026 19:35 1 18.34
08/14/2026 19:32 100 18.345
08/14/2026 19:31 1 18.345
08/14/2026 19:30 100 18.345
08/14/2026 19:29 8 18.345
08/14/2026 19:22 100 18.345
08/14/2026 19:20 70 18.35
08/14/2026 19:11 18 18.345
08/14/2026 19:11 82 18.345
08/14/2026 19:10 18 18.345
08/14/2026 19:10 100 18.345
08/14/2026 19:00 100 18.34
08/14/2026 18:56 17 18.345
08/14/2026 18:53 100 18.34
08/14/2026 18:45 13 18.34
08/14/2026 18:42 1 18.345
08/14/2026 18:41 5 18.345
08/14/2026 18:39 100 18.345
08/14/2026 18:38 1 18.34
08/14/2026 18:35 1 18.345
08/14/2026 18:33 200 18.345
08/14/2026 18:28 1 18.345
08/14/2026 18:28 1 18.35
08/14/2026 18:27 1 18.35
08/14/2026 18:27 100 18.345
08/14/2026 18:27 1 18.35
08/14/2026 18:26 1 18.35
08/14/2026 18:26 1 18.35
08/14/2026 18:26 1 18.35
08/14/2026 18:25 6 18.34
08/14/2026 18:20 9 18.34
08/14/2026 18:16 15 18.345
08/14/2026 18:16 1 18.345
08/14/2026 18:16 12 18.345
08/14/2026 18:16 72 18.345
08/14/2026 18:16 15 18.345
08/14/2026 18:15 1 18.345
08/14/2026 18:07 1 18.35
08/14/2026 18:07 1 18.35
08/14/2026 18:05 1 18.345
08/14/2026 18:04 1 18.345
08/14/2026 18:04 1 18.35
08/14/2026 18:04 12 18.345
08/14/2026 18:03 100 18.345
08/14/2026 17:59 100 18.35
08/14/2026 17:46 100 18.345
08/14/2026 17:45 1 18.345
08/14/2026 17:43 1 18.345
08/14/2026 17:41 100 18.345
08/14/2026 17:41 9 18.345
08/14/2026 17:41 6 18.345
08/14/2026 17:38 1 18.345
08/14/2026 17:34 1 18.35
08/14/2026 17:33 1 18.35
08/14/2026 17:33 1 18.35
08/14/2026 17:32 1 18.35
08/14/2026 17:32 1 18.35
08/14/2026 17:31 1 18.35
08/14/2026 17:31 100 18.345
08/14/2026 17:31 1 18.35
08/14/2026 17:30 1 18.35
08/14/2026 17:30 1 18.35
08/14/2026 17:30 1 18.35
08/14/2026 17:30 1 18.35
08/14/2026 17:29 1 18.35
08/14/2026 17:27 1 18.345
08/14/2026 17:26 1 18.345
08/14/2026 17:26 100 18.345
08/14/2026 17:25 1 18.345
08/14/2026 17:25 10 18.34
08/14/2026 17:25 100 18.345