Skip to main content
Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
24.29
+0.09 (0.37%)
At close: Mar 28, 2025, 4:00 PM
25.16
+0.87 (3.58%)
After-hours: Mar 28, 2025, 6:25 PM EDT

Simulations Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.0924.7023.7324.2924.290.37%247,486
Mar 27, 202524.1324.4723.6324.2024.200.83%259,417
Mar 26, 202524.7524.9623.7324.0024.00-2.91%186,248
Mar 25, 202525.4325.8024.6524.7224.72-3.13%258,518
Mar 24, 202525.9426.6725.2725.5225.52-0.16%124,572
Mar 21, 202524.3725.9724.0025.5625.563.57%418,798
Mar 20, 202525.1525.4824.6824.6824.68-3.25%174,264
Mar 19, 202525.3725.8025.0325.5125.510.59%165,549
Mar 18, 202526.8226.8525.2625.3625.36-3.32%153,635
Mar 17, 202525.9826.9625.9826.2326.230.58%165,472
Mar 14, 202525.6926.1925.5626.0826.082.76%194,754
Mar 13, 202527.2627.8025.3225.3825.38-6.86%174,442
Mar 12, 202527.6527.8426.8127.2527.252.56%202,428
Mar 11, 202527.7627.9926.4226.5726.57-4.29%183,762
Mar 10, 202528.0128.7427.6027.7627.76-1.66%157,358
Mar 7, 202528.1528.7427.5828.2328.23-0.32%125,102
Mar 6, 202528.3528.9328.2128.3228.32-1.53%113,296
Mar 5, 202528.8329.0828.3228.7628.76-0.21%202,641
Mar 4, 202528.0129.2827.8428.8228.820.98%149,066
Mar 3, 202528.9729.6028.3228.5428.54-1.52%167,722
Feb 28, 202528.9929.3628.5628.9828.98-0.79%163,707
Feb 27, 202530.5230.6629.2029.2129.21-3.85%84,786
Feb 26, 202530.5131.1429.9330.3830.38-0.39%96,965
Feb 25, 202530.9831.0830.0730.5030.50-1.77%133,640
Feb 24, 202531.8733.0630.7431.0531.05-2.27%150,520
Feb 21, 202532.1132.6431.3731.7731.77-0.22%197,322
Feb 20, 202535.7835.8731.8331.8431.84-11.31%270,734
Feb 19, 202535.9736.0835.4635.9035.90-0.25%136,011
Feb 18, 202536.5737.5535.4635.9935.99-1.18%193,422
Feb 14, 202537.3637.6736.2636.4236.42-1.59%108,532
Feb 13, 202536.5337.0436.1237.0137.012.29%164,734
Feb 12, 202535.3736.4535.1136.1836.180.36%172,261
Feb 11, 202536.4236.7135.5536.0536.05-2.06%151,390
Feb 10, 202536.4036.8835.9836.8136.811.47%213,135
Feb 7, 202535.5836.3335.3536.2836.281.95%158,779
Feb 6, 202536.4636.6235.1735.5835.58-1.69%191,686
Feb 5, 202535.5036.2335.0436.1936.191.94%180,762
Feb 4, 202534.3136.0034.3135.5035.503.95%231,171
Feb 3, 202533.4134.3033.0934.1534.15-0.50%154,940
Jan 31, 202534.2734.5834.0034.3234.320.15%187,094
Jan 30, 202534.2634.5033.8834.2734.271.39%126,720
Jan 29, 202533.8134.0033.1733.8033.80-0.56%206,473
Jan 28, 202534.2134.2133.4833.9933.99-0.06%145,669
Jan 27, 202533.5934.0933.2734.0134.010.68%248,873
Jan 24, 202533.7334.1433.1733.7833.780.84%223,255
Jan 23, 202532.8833.5232.0233.5033.501.70%209,140
Jan 22, 202531.4433.1431.3532.9432.944.04%239,146
Jan 21, 202530.1431.8130.1331.6631.665.82%247,180
Jan 17, 202530.2530.2529.4829.9229.920.27%159,431
Jan 16, 202529.8330.1629.0029.8429.840.03%161,108