Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
16.13
-0.34 (-2.06%)
Oct 9, 2025, 11:22 AM EDT - Market open
Simulations Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.48 | 16.53 | 16.18 | 16.19 | - | -1.70% | 38,640 |
| Oct 8, 2025 | 16.54 | 16.76 | 16.33 | 16.47 | 16.47 | -0.18% | 481,997 |
| Oct 7, 2025 | 16.66 | 16.77 | 16.21 | 16.50 | 16.50 | -0.30% | 536,519 |
| Oct 6, 2025 | 16.04 | 16.80 | 16.00 | 16.55 | 16.55 | 3.31% | 865,320 |
| Oct 3, 2025 | 15.63 | 16.19 | 15.63 | 16.02 | 16.02 | 3.02% | 575,538 |
| Oct 2, 2025 | 15.41 | 15.85 | 15.25 | 15.55 | 15.55 | 0.45% | 436,484 |
| Oct 1, 2025 | 15.10 | 16.07 | 15.00 | 15.48 | 15.48 | 2.72% | 766,281 |
| Sep 30, 2025 | 14.55 | 15.09 | 14.46 | 15.07 | 15.07 | 1.14% | 450,152 |
| Sep 29, 2025 | 14.86 | 15.16 | 14.72 | 14.90 | 14.90 | 0.07% | 381,130 |
| Sep 26, 2025 | 14.72 | 15.05 | 14.61 | 14.89 | 14.89 | 1.43% | 303,970 |
| Sep 25, 2025 | 14.80 | 14.92 | 14.52 | 14.68 | 14.68 | -1.08% | 448,479 |
| Sep 24, 2025 | 15.18 | 15.33 | 14.81 | 14.84 | 14.84 | -2.05% | 408,602 |
| Sep 23, 2025 | 15.03 | 15.69 | 14.91 | 15.15 | 15.15 | 0.80% | 756,357 |
| Sep 22, 2025 | 15.42 | 15.58 | 15.01 | 15.03 | 15.03 | -1.44% | 458,241 |
| Sep 19, 2025 | 15.92 | 16.03 | 15.08 | 15.25 | 15.25 | -3.85% | 3,355,204 |
| Sep 18, 2025 | 15.48 | 16.10 | 15.26 | 15.86 | 15.86 | 2.79% | 412,671 |
| Sep 17, 2025 | 15.41 | 16.27 | 15.38 | 15.43 | 15.43 | - | 718,399 |
| Sep 16, 2025 | 14.79 | 15.52 | 14.63 | 15.43 | 15.43 | 5.11% | 619,164 |
| Sep 15, 2025 | 15.12 | 15.12 | 14.43 | 14.68 | 14.68 | -2.46% | 561,915 |
| Sep 12, 2025 | 14.35 | 15.07 | 13.97 | 15.05 | 15.05 | 4.81% | 590,032 |
| Sep 11, 2025 | 13.92 | 14.50 | 13.83 | 14.36 | 14.36 | 3.38% | 517,992 |
| Sep 10, 2025 | 14.20 | 14.43 | 13.78 | 13.89 | 13.89 | -1.91% | 679,117 |
| Sep 9, 2025 | 14.05 | 14.30 | 13.97 | 14.16 | 14.16 | - | 513,983 |
| Sep 8, 2025 | 13.76 | 14.26 | 13.28 | 14.16 | 14.16 | 2.31% | 680,219 |
| Sep 5, 2025 | 14.10 | 14.46 | 13.81 | 13.84 | 13.84 | -1.98% | 382,512 |
| Sep 4, 2025 | 14.39 | 14.39 | 14.12 | 14.12 | 14.12 | -1.81% | 260,051 |
| Sep 3, 2025 | 14.38 | 14.52 | 14.13 | 14.38 | 14.38 | -0.07% | 246,495 |
| Sep 2, 2025 | 14.10 | 14.46 | 14.01 | 14.39 | 14.39 | 1.55% | 319,410 |
| 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 |