Simulations Plus Inc. (SLP)
NASDAQ: SLP
· Real-Time Price · USD
14.72
0.36 (2.51%)
At close: Sep 12, 2025, 2:54 PM
SLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.92 | 14.50 | 13.83 | 14.36 | 14.36 | 3.38% | 512,557 |
| 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 | 0.00% | 514,000 |
| 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% | 260,100 |
| Sep 3, 2025 | 14.38 | 14.52 | 14.13 | 14.38 | 14.38 | -0.07% | 246,500 |
| 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% | 191,900 |
| 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% | 316,400 |
| Aug 15, 2025 | 14.25 | 14.37 | 14.05 | 14.24 | 14.24 | 0.28% | 295,500 |
| Aug 14, 2025 | 14.29 | 14.56 | 13.90 | 14.20 | 14.20 | -2.27% | 403,038 |