Simulations Plus Inc. (SLP)
NASDAQ: SLP
· Real-Time Price · USD
14.22
0.02 (0.14%)
At close: Aug 15, 2025, 3:59 PM
14.00
-1.55%
After-hours: Aug 15, 2025, 06:14 PM EDT
SLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.29 | 14.56 | 13.90 | 14.20 | 14.20 | -2.27% | 402,756 |
| 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% | 364,000 |
| 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% | 408,900 |
| 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% | 404,600 |
| Aug 5, 2025 | 12.96 | 13.03 | 12.76 | 12.91 | 12.91 | -0.62% | 309,190 |
| Aug 4, 2025 | 12.86 | 13.07 | 12.67 | 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 |
| Jul 30, 2025 | 13.63 | 13.65 | 12.97 | 13.06 | 13.06 | -3.04% | 425,227 |
| Jul 29, 2025 | 13.73 | 13.84 | 13.23 | 13.47 | 13.47 | -1.25% | 679,100 |
| Jul 28, 2025 | 13.24 | 13.68 | 13.10 | 13.64 | 13.64 | 3.10% | 468,978 |
| Jul 25, 2025 | 13.15 | 13.28 | 12.97 | 13.23 | 13.23 | 0.84% | 398,700 |
| Jul 24, 2025 | 13.26 | 13.55 | 13.11 | 13.12 | 13.12 | -1.13% | 847,673 |
| Jul 23, 2025 | 13.16 | 13.46 | 12.95 | 13.27 | 13.27 | 1.76% | 945,005 |
| Jul 22, 2025 | 13.28 | 13.55 | 13.02 | 13.04 | 13.04 | -0.76% | 801,100 |
| Jul 21, 2025 | 12.50 | 13.47 | 12.50 | 13.14 | 13.14 | 5.46% | 1,527,075 |
| Jul 18, 2025 | 12.92 | 13.19 | 12.39 | 12.46 | 12.46 | -2.58% | 1,154,429 |