Skip to main content
logo
Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
20.46
+0.11 (0.54%)
At close: Dec 4, 2025, 4:00 PM EST
20.43
-0.06 (-0.29%)
Pre-market: Dec 5, 2025, 7:07 AM EST

Simulations Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.4120.7720.1720.4920.490.69%390,452
Dec 3, 202519.4820.3918.9920.3520.354.20%435,691
Dec 2, 202517.5620.5117.5619.5319.5314.14%1,066,035
Dec 1, 202516.9117.1416.6117.1117.110.65%569,075
Nov 28, 202517.3917.4516.8517.0017.00-1.68%152,650
Nov 26, 202517.1517.3416.7917.2917.290.93%267,734
Nov 25, 202517.2417.6417.0717.1317.13-0.29%488,647
Nov 24, 202517.1017.3216.6217.1817.181.06%737,391
Nov 21, 202516.7417.4816.7117.0017.001.92%1,154,320
Nov 20, 202516.5916.8016.2616.6816.682.21%431,759
Nov 19, 202516.3516.6516.0716.3216.32-0.06%252,434
Nov 18, 202516.9016.9116.0316.3316.33-3.83%310,948
Nov 17, 202517.2917.5516.9316.9816.98-1.91%234,412
Nov 14, 202517.1317.4717.0017.3117.310.52%176,959
Nov 13, 202517.2217.5516.9717.2217.22-0.63%319,562
Nov 12, 202517.6517.8017.2917.3317.33-1.37%144,374
Nov 11, 202517.2417.7217.1217.5717.572.27%203,724
Nov 10, 202517.4517.6816.9017.1817.180.29%574,848
Nov 7, 202517.5017.5716.5517.1317.13-3.27%1,072,071
Nov 6, 202517.2817.8316.9617.7117.711.61%402,707
Nov 5, 202516.9117.5816.4117.4317.432.53%228,839
Nov 4, 202516.6417.1916.5317.0017.000.35%287,984
Nov 3, 202517.1917.2716.6316.9416.94-1.40%233,591
Oct 31, 202517.0517.3116.7817.1817.180.12%359,889
Oct 30, 202517.6817.9417.1517.1617.16-3.54%246,222
Oct 29, 202518.7318.9517.6317.7917.79-2.84%329,059
Oct 28, 202518.2018.8618.0018.3118.310.83%405,162
Oct 27, 202517.8718.6717.8718.1618.161.85%411,372
Oct 24, 202517.4418.0717.2817.8317.833.48%403,206
Oct 23, 202517.6218.4317.1317.2317.23-2.21%516,942
Oct 22, 202516.4718.1716.1317.6217.6213.24%1,100,614
Oct 21, 202515.8915.9115.1715.5615.56-3.05%568,145
Oct 20, 202515.4016.1015.3516.0516.054.22%376,467
Oct 17, 202515.8016.1515.1515.4015.40-3.87%259,196
Oct 16, 202515.7216.3415.7216.0216.022.69%505,051
Oct 15, 202515.4115.9015.3315.6015.602.23%327,866
Oct 14, 202515.2715.6615.0915.2615.26-1.10%327,311
Oct 13, 202514.9615.4614.7315.4315.434.54%499,531
Oct 10, 202515.8416.0514.7014.7614.76-6.05%627,129
Oct 9, 202516.4816.5315.6215.7115.71-4.61%331,107
Oct 8, 202516.5416.7616.3316.4716.47-0.18%481,997
Oct 7, 202516.6616.7716.2116.5016.50-0.30%536,519
Oct 6, 202516.0416.8016.0016.5516.553.31%865,320
Oct 3, 202515.6316.1915.6316.0216.023.02%575,538
Oct 2, 202515.4115.8515.2515.5515.550.45%436,484
Oct 1, 202515.1016.0715.0015.4815.482.72%766,281
Sep 30, 202514.5515.0914.4615.0715.071.14%450,152
Sep 29, 202514.8615.1614.7214.9014.900.07%381,130
Sep 26, 202514.7215.0514.6114.8914.891.43%303,970
Sep 25, 202514.8014.9214.5214.6814.68-1.08%448,479