Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
17.38
-0.41 (-2.30%)
Oct 30, 2025, 1:25 PM EDT - Market open

Simulations Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517.6817.9417.5017.59--1.12%58,323
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
Sep 24, 202515.1815.3314.8114.8414.84-2.05%408,602
Sep 23, 202515.0315.6914.9115.1515.150.80%756,357
Sep 22, 202515.4215.5815.0115.0315.03-1.44%458,241
Sep 19, 202515.9216.0315.0815.2515.25-3.85%3,355,204
Sep 18, 202515.4816.1015.2615.8615.862.79%412,671
Sep 17, 202515.4116.2715.3815.4315.43-718,399
Sep 16, 202514.7915.5214.6315.4315.435.11%619,164
Sep 15, 202515.1215.1214.4314.6814.68-2.46%561,915
Sep 12, 202514.3515.0713.9715.0515.054.81%590,032
Sep 11, 202513.9214.5013.8314.3614.363.38%517,992
Sep 10, 202514.2014.4313.7813.8913.89-1.91%679,117
Sep 9, 202514.0514.3013.9714.1614.16-513,983
Sep 8, 202513.7614.2613.2814.1614.162.31%680,219
Sep 5, 202514.1014.4613.8113.8413.84-1.98%382,512
Sep 4, 202514.3914.3914.1214.1214.12-1.81%260,051
Sep 3, 202514.3814.5214.1314.3814.38-0.07%246,495
Sep 2, 202514.1014.4614.0114.3914.391.55%319,410
Aug 29, 202514.2314.3613.9314.1714.17-0.35%191,869
Aug 28, 202514.3514.4114.1214.2214.22-0.97%229,935
Aug 27, 202513.9814.4113.9314.3614.362.79%322,816
Aug 26, 202514.0914.1013.8413.9713.97-0.43%604,605
Aug 25, 202514.4514.4513.9514.0314.03-3.71%386,259
Aug 22, 202513.9814.5713.7514.5714.575.81%564,101
Aug 21, 202513.9114.1213.7513.7713.77-1.92%468,124