Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
14.17
-0.05 (-0.35%)
At close: Aug 29, 2025, 4:00 PM
13.97
-0.20 (-1.41%)
After-hours: Aug 29, 2025, 4:53 PM EDT
Simulations Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.23 | 14.36 | 13.93 | 14.17 | 14.17 | -0.35% | 191,869 |
| Aug 28, 2025 | 14.35 | 14.41 | 14.12 | 14.22 | 14.22 | -0.97% | 229,935 |
| Aug 27, 2025 | 13.98 | 14.41 | 13.93 | 14.36 | 14.36 | 2.79% | 322,816 |
| Aug 26, 2025 | 14.09 | 14.10 | 13.84 | 13.97 | 13.97 | -0.43% | 604,605 |
| Aug 25, 2025 | 14.45 | 14.45 | 13.95 | 14.03 | 14.03 | -3.71% | 386,259 |
| Aug 22, 2025 | 13.98 | 14.57 | 13.75 | 14.57 | 14.57 | 5.81% | 564,101 |
| Aug 21, 2025 | 13.91 | 14.12 | 13.75 | 13.77 | 13.77 | -1.92% | 468,124 |
| Aug 20, 2025 | 14.07 | 14.19 | 13.70 | 14.04 | 14.04 | -0.14% | 267,525 |
| Aug 19, 2025 | 14.44 | 14.57 | 13.85 | 14.06 | 14.06 | -2.70% | 305,630 |
| Aug 18, 2025 | 14.29 | 14.88 | 14.00 | 14.45 | 14.45 | 1.47% | 316,354 |
| Aug 15, 2025 | 14.25 | 14.37 | 14.05 | 14.24 | 14.24 | 0.28% | 295,470 |
| Aug 14, 2025 | 14.29 | 14.56 | 13.90 | 14.20 | 14.20 | -2.27% | 403,038 |
| Aug 13, 2025 | 14.19 | 14.59 | 13.97 | 14.53 | 14.53 | 2.47% | 471,738 |
| Aug 12, 2025 | 14.02 | 14.23 | 13.80 | 14.18 | 14.18 | 2.24% | 363,954 |
| Aug 11, 2025 | 14.20 | 14.28 | 13.76 | 13.87 | 13.87 | -2.12% | 403,557 |
| Aug 8, 2025 | 14.03 | 14.18 | 13.70 | 14.17 | 14.17 | 0.78% | 408,893 |
| Aug 7, 2025 | 13.18 | 14.12 | 13.09 | 14.06 | 14.06 | 7.82% | 550,229 |
| Aug 6, 2025 | 12.82 | 13.07 | 12.62 | 13.04 | 13.04 | 1.01% | 404,550 |
| Aug 5, 2025 | 12.96 | 13.03 | 12.76 | 12.91 | 12.91 | -0.62% | 309,190 |
| Aug 4, 2025 | 12.86 | 13.07 | 12.68 | 12.99 | 12.99 | 1.48% | 301,133 |
| Aug 1, 2025 | 12.93 | 12.93 | 12.51 | 12.80 | 12.80 | -1.69% | 548,959 |
| Jul 31, 2025 | 12.98 | 13.21 | 12.83 | 13.02 | 13.02 | -0.31% | 630,726 |
| Jul 30, 2025 | 13.63 | 13.65 | 12.97 | 13.06 | 13.06 | -3.04% | 425,227 |
| Jul 29, 2025 | 13.73 | 13.84 | 13.23 | 13.47 | 13.47 | -1.25% | 679,081 |
| Jul 28, 2025 | 13.24 | 13.68 | 13.10 | 13.64 | 13.64 | 3.10% | 468,978 |
| Jul 25, 2025 | 13.15 | 13.28 | 12.97 | 13.23 | 13.23 | 0.84% | 398,689 |
| Jul 24, 2025 | 13.26 | 13.55 | 13.11 | 13.12 | 13.12 | -1.13% | 847,673 |
| Jul 23, 2025 | 13.16 | 13.46 | 12.95 | 13.27 | 13.27 | 1.76% | 945,005 |
| Jul 22, 2025 | 13.28 | 13.55 | 13.02 | 13.04 | 13.04 | -0.76% | 801,059 |
| Jul 21, 2025 | 12.50 | 13.47 | 12.50 | 13.14 | 13.14 | 5.46% | 1,527,075 |
| Jul 18, 2025 | 12.92 | 13.19 | 12.39 | 12.46 | 12.46 | -2.58% | 1,154,429 |
| Jul 17, 2025 | 12.91 | 13.06 | 12.62 | 12.79 | 12.79 | -0.93% | 1,435,267 |
| Jul 16, 2025 | 13.12 | 13.70 | 12.85 | 12.91 | 12.91 | -0.46% | 1,675,621 |
| Jul 15, 2025 | 15.27 | 15.43 | 12.92 | 12.97 | 12.97 | -25.76% | 6,147,010 |
| Jul 14, 2025 | 17.59 | 17.59 | 16.93 | 17.47 | 17.47 | 3.01% | 1,674,079 |
| Jul 11, 2025 | 17.58 | 17.75 | 16.94 | 16.96 | 16.96 | -3.47% | 414,818 |
| Jul 10, 2025 | 17.54 | 18.09 | 17.22 | 17.57 | 17.57 | 0.23% | 429,689 |
| Jul 9, 2025 | 17.54 | 17.68 | 17.15 | 17.53 | 17.53 | 0.11% | 293,789 |
| Jul 8, 2025 | 16.89 | 17.68 | 16.86 | 17.51 | 17.51 | 4.04% | 507,226 |
| Jul 7, 2025 | 17.60 | 17.60 | 16.75 | 16.83 | 16.83 | -5.18% | 472,923 |
| Jul 3, 2025 | 18.25 | 18.47 | 17.51 | 17.75 | 17.75 | -3.32% | 243,413 |
| Jul 2, 2025 | 18.06 | 18.59 | 17.77 | 18.36 | 18.36 | 0.22% | 428,273 |
| Jul 1, 2025 | 17.28 | 18.95 | 17.25 | 18.32 | 18.32 | 4.99% | 491,694 |
| Jun 30, 2025 | 17.00 | 17.56 | 16.78 | 17.45 | 17.45 | 3.50% | 597,367 |
| Jun 27, 2025 | 17.21 | 17.70 | 16.83 | 16.86 | 16.86 | -1.52% | 1,188,216 |
| Jun 26, 2025 | 16.87 | 17.29 | 16.76 | 17.12 | 17.12 | 1.12% | 632,912 |
| Jun 25, 2025 | 17.25 | 17.26 | 16.72 | 16.93 | 16.93 | -1.23% | 505,921 |
| Jun 24, 2025 | 17.20 | 17.37 | 16.83 | 17.14 | 17.14 | 0.41% | 628,590 |
| Jun 23, 2025 | 17.25 | 17.52 | 16.84 | 17.07 | 17.07 | -1.50% | 359,854 |
| Jun 20, 2025 | 18.08 | 18.11 | 17.04 | 17.33 | 17.33 | -4.15% | 539,251 |