Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
28.68
-1.07 (-3.60%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Simulations Plus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 29.43 | 29.60 | 28.62 | 28.68 | 28.68 | -3.60% | 260,894 |
Oct 29, 2024 | 30.77 | 30.87 | 29.40 | 29.75 | 29.75 | -3.72% | 215,106 |
Oct 28, 2024 | 31.00 | 31.78 | 30.73 | 30.90 | 30.90 | 0.72% | 245,153 |
Oct 25, 2024 | 31.09 | 31.11 | 29.90 | 30.68 | 30.68 | -0.90% | 276,743 |
Oct 24, 2024 | 34.50 | 34.76 | 30.26 | 30.96 | 30.96 | -8.89% | 718,228 |
Oct 23, 2024 | 34.16 | 34.45 | 33.45 | 33.98 | 33.98 | -0.79% | 399,797 |
Oct 22, 2024 | 34.07 | 34.50 | 33.67 | 34.25 | 34.25 | -0.09% | 215,320 |
Oct 21, 2024 | 34.00 | 34.40 | 33.69 | 34.28 | 34.28 | 0.38% | 329,614 |
Oct 18, 2024 | 33.32 | 34.43 | 33.16 | 34.15 | 34.15 | 2.58% | 216,688 |
Oct 17, 2024 | 32.38 | 33.31 | 31.98 | 33.29 | 33.29 | 3.16% | 177,073 |
Oct 16, 2024 | 31.80 | 32.28 | 31.63 | 32.27 | 32.27 | 2.44% | 152,929 |
Oct 15, 2024 | 31.52 | 32.15 | 31.44 | 31.50 | 31.50 | -0.69% | 150,630 |
Oct 14, 2024 | 31.07 | 31.77 | 30.96 | 31.72 | 31.72 | 1.54% | 128,648 |
Oct 11, 2024 | 30.30 | 31.35 | 30.30 | 31.24 | 31.24 | 2.90% | 118,487 |
Oct 10, 2024 | 29.92 | 30.55 | 29.54 | 30.36 | 30.36 | 0.30% | 145,528 |
Oct 9, 2024 | 30.10 | 30.29 | 29.70 | 30.27 | 30.27 | 0.26% | 99,487 |
Oct 8, 2024 | 29.70 | 30.29 | 29.44 | 30.19 | 30.19 | 1.24% | 94,426 |
Oct 7, 2024 | 30.23 | 30.23 | 29.37 | 29.82 | 29.82 | -1.32% | 110,550 |
Oct 4, 2024 | 30.56 | 30.81 | 30.19 | 30.22 | 30.22 | -0.07% | 76,744 |
Oct 3, 2024 | 30.56 | 30.56 | 29.95 | 30.24 | 30.24 | -1.98% | 139,689 |
Oct 2, 2024 | 31.23 | 31.58 | 30.80 | 30.85 | 30.85 | -1.28% | 121,087 |
Oct 1, 2024 | 31.95 | 31.95 | 30.99 | 31.25 | 31.25 | -2.40% | 183,196 |
Sep 30, 2024 | 31.54 | 32.23 | 31.52 | 32.02 | 32.02 | 1.46% | 115,878 |
Sep 27, 2024 | 31.43 | 31.88 | 31.18 | 31.56 | 31.56 | 1.58% | 89,440 |
Sep 26, 2024 | 30.74 | 31.40 | 30.74 | 31.07 | 31.07 | 2.02% | 122,459 |
Sep 25, 2024 | 31.30 | 31.32 | 30.22 | 30.46 | 30.46 | -2.82% | 257,873 |
Sep 24, 2024 | 31.23 | 31.46 | 31.02 | 31.34 | 31.34 | 0.61% | 140,465 |
Sep 23, 2024 | 31.49 | 31.49 | 30.61 | 31.15 | 31.15 | -0.26% | 219,332 |
Sep 20, 2024 | 32.30 | 32.30 | 30.95 | 31.23 | 31.23 | -3.19% | 313,143 |
Sep 19, 2024 | 32.12 | 32.49 | 31.75 | 32.26 | 32.26 | 2.58% | 231,040 |
Sep 18, 2024 | 31.72 | 32.41 | 31.41 | 31.45 | 31.45 | -1.38% | 573,588 |
Sep 17, 2024 | 32.39 | 32.75 | 31.84 | 31.89 | 31.89 | -0.50% | 108,269 |
Sep 16, 2024 | 32.65 | 32.85 | 31.75 | 32.05 | 32.05 | -1.38% | 128,669 |
Sep 13, 2024 | 32.72 | 33.07 | 32.39 | 32.50 | 32.50 | 0.78% | 122,261 |
Sep 12, 2024 | 32.76 | 32.76 | 32.22 | 32.25 | 32.25 | -1.71% | 107,298 |
Sep 11, 2024 | 33.36 | 33.36 | 32.53 | 32.81 | 32.81 | -1.65% | 178,173 |
Sep 10, 2024 | 33.99 | 34.03 | 33.24 | 33.36 | 33.36 | -1.27% | 115,049 |
Sep 9, 2024 | 34.21 | 34.26 | 33.44 | 33.79 | 33.79 | -2.06% | 193,528 |
Sep 6, 2024 | 34.66 | 35.18 | 34.26 | 34.50 | 34.50 | -0.20% | 152,827 |
Sep 5, 2024 | 34.75 | 35.03 | 34.41 | 34.57 | 34.57 | -0.12% | 127,477 |
Sep 4, 2024 | 34.63 | 34.69 | 34.40 | 34.61 | 34.61 | -0.17% | 106,609 |
Sep 3, 2024 | 35.95 | 35.95 | 34.62 | 34.67 | 34.67 | -4.36% | 166,852 |
Aug 30, 2024 | 36.26 | 36.41 | 35.83 | 36.25 | 36.25 | 0.06% | 73,693 |
Aug 29, 2024 | 36.40 | 36.66 | 36.18 | 36.23 | 36.23 | 0.39% | 61,543 |
Aug 28, 2024 | 36.50 | 36.62 | 35.88 | 36.09 | 36.09 | -1.42% | 70,173 |
Aug 27, 2024 | 36.72 | 37.19 | 36.41 | 36.61 | 36.61 | -1.19% | 67,409 |
Aug 26, 2024 | 37.01 | 37.23 | 36.76 | 37.05 | 37.05 | 0.60% | 98,770 |
Aug 23, 2024 | 36.68 | 37.53 | 36.68 | 36.83 | 36.83 | 0.96% | 141,468 |
Aug 22, 2024 | 37.58 | 37.72 | 36.36 | 36.48 | 36.48 | -2.62% | 71,496 |
Aug 21, 2024 | 37.13 | 37.48 | 36.82 | 37.46 | 37.46 | 1.68% | 128,928 |
Aug 20, 2024 | 36.83 | 37.55 | 36.68 | 36.84 | 36.84 | -0.22% | 103,194 |
Aug 19, 2024 | 36.66 | 36.92 | 36.25 | 36.92 | 36.92 | 1.12% | 145,997 |
Aug 16, 2024 | 36.41 | 36.73 | 36.01 | 36.51 | 36.51 | 0.08% | 72,455 |
Aug 15, 2024 | 36.84 | 36.88 | 36.42 | 36.48 | 36.48 | 1.64% | 96,255 |
Aug 14, 2024 | 36.47 | 36.80 | 35.81 | 35.89 | 35.89 | -2.34% | 77,278 |
Aug 13, 2024 | 36.58 | 36.88 | 36.12 | 36.75 | 36.75 | 1.16% | 150,280 |
Aug 12, 2024 | 37.17 | 37.72 | 35.98 | 36.33 | 36.33 | -1.46% | 108,856 |
Aug 9, 2024 | 36.65 | 37.04 | 36.31 | 36.87 | 36.87 | 0.05% | 73,786 |
Aug 8, 2024 | 36.81 | 37.08 | 36.44 | 36.85 | 36.85 | 0.88% | 82,070 |
Aug 7, 2024 | 37.74 | 37.95 | 36.50 | 36.53 | 36.53 | -1.96% | 88,224 |
Aug 6, 2024 | 36.91 | 37.62 | 36.89 | 37.26 | 37.26 | 0.76% | 79,040 |
Aug 5, 2024 | 35.29 | 37.06 | 35.29 | 36.98 | 36.98 | -4.20% | 149,300 |
Aug 2, 2024 | 38.33 | 38.84 | 37.88 | 38.60 | 38.60 | -3.48% | 116,608 |
Aug 1, 2024 | 40.63 | 40.63 | 39.03 | 39.99 | 39.99 | -2.08% | 144,691 |
Jul 31, 2024 | 40.26 | 42.11 | 39.92 | 40.84 | 40.84 | 1.72% | 307,167 |
Jul 30, 2024 | 40.34 | 40.75 | 39.73 | 40.15 | 40.15 | -0.22% | 94,008 |
Jul 29, 2024 | 40.90 | 41.45 | 40.11 | 40.24 | 40.24 | 1.36% | 183,372 |
Jul 26, 2024 | 40.22 | 40.26 | 39.32 | 39.70 | 39.64 | 0.53% | 101,448 |
Jul 25, 2024 | 39.68 | 40.31 | 39.44 | 39.49 | 39.43 | -0.15% | 150,154 |
Jul 24, 2024 | 40.49 | 40.99 | 39.47 | 39.55 | 39.49 | -2.51% | 128,904 |
Jul 23, 2024 | 39.99 | 40.73 | 39.95 | 40.57 | 40.51 | 1.02% | 192,174 |
Jul 22, 2024 | 39.86 | 40.32 | 38.84 | 40.16 | 40.10 | 1.57% | 254,381 |
Jul 19, 2024 | 41.52 | 41.58 | 39.47 | 39.54 | 39.48 | -4.40% | 781,053 |
Jul 18, 2024 | 43.03 | 43.40 | 41.32 | 41.36 | 41.30 | -3.77% | 91,656 |
Jul 17, 2024 | 43.64 | 44.27 | 42.87 | 42.98 | 42.92 | -2.85% | 185,553 |
Jul 16, 2024 | 42.79 | 44.33 | 42.18 | 44.24 | 44.17 | 3.92% | 150,475 |
Jul 15, 2024 | 42.31 | 42.97 | 42.18 | 42.57 | 42.51 | 1.43% | 209,641 |
Jul 12, 2024 | 41.79 | 42.36 | 41.15 | 41.97 | 41.91 | 1.67% | 179,184 |
Jul 11, 2024 | 39.01 | 41.45 | 39.01 | 41.28 | 41.22 | 7.44% | 274,038 |
Jul 10, 2024 | 39.72 | 39.72 | 38.00 | 38.42 | 38.36 | -2.91% | 162,300 |
Jul 9, 2024 | 39.90 | 39.90 | 39.01 | 39.57 | 39.51 | -0.73% | 162,364 |
Jul 8, 2024 | 39.57 | 40.45 | 38.96 | 39.86 | 39.80 | 2.49% | 149,978 |
Jul 5, 2024 | 40.01 | 40.06 | 38.58 | 38.89 | 38.83 | -2.51% | 233,301 |
Jul 3, 2024 | 42.85 | 43.02 | 39.65 | 39.89 | 39.83 | -14.87% | 340,703 |
Jul 2, 2024 | 46.29 | 47.91 | 45.89 | 46.86 | 46.79 | 1.47% | 277,565 |
Jul 1, 2024 | 48.98 | 49.05 | 46.08 | 46.18 | 46.11 | -5.02% | 188,138 |
Jun 28, 2024 | 49.32 | 49.72 | 48.20 | 48.62 | 48.55 | 1.55% | 217,796 |
Jun 27, 2024 | 47.74 | 48.08 | 47.52 | 47.88 | 47.81 | 0.38% | 66,716 |
Jun 26, 2024 | 47.71 | 48.23 | 47.34 | 47.70 | 47.63 | -0.02% | 107,115 |
Jun 25, 2024 | 47.54 | 48.17 | 47.13 | 47.71 | 47.64 | 0.29% | 51,047 |
Jun 24, 2024 | 47.93 | 48.18 | 47.38 | 47.57 | 47.50 | -1.20% | 91,886 |
Jun 21, 2024 | 47.19 | 48.40 | 47.05 | 48.15 | 48.08 | 1.95% | 226,160 |
Jun 20, 2024 | 46.86 | 47.80 | 46.49 | 47.23 | 47.16 | 0.04% | 64,612 |
Jun 18, 2024 | 46.87 | 47.24 | 46.44 | 47.21 | 47.14 | 0.40% | 47,803 |
Jun 17, 2024 | 46.40 | 47.07 | 45.52 | 47.02 | 46.95 | 0.77% | 102,755 |
Jun 14, 2024 | 48.03 | 48.29 | 46.51 | 46.66 | 46.59 | -4.03% | 136,955 |
Jun 13, 2024 | 50.11 | 50.11 | 48.22 | 48.62 | 48.55 | -1.30% | 152,961 |
Jun 12, 2024 | 48.49 | 50.10 | 47.67 | 49.26 | 49.19 | 6.92% | 184,473 |
Jun 11, 2024 | 46.02 | 46.42 | 45.31 | 46.07 | 46.00 | -0.84% | 70,969 |
Jun 10, 2024 | 45.71 | 46.76 | 45.23 | 46.46 | 46.39 | 0.52% | 64,877 |