Simulations Plus Inc.
29.40
0.64 (2.23%)
At close: Jan 15, 2025, 10:19 AM

SLP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 28.99 28.99 27.65 28.76 -0.14 -0.48% 403,154
Jan 13, 2025 28.05 28.99 27.34 28.90 0.65 2.30% 393,200
Jan 10, 2025 27.53 28.38 27.00 28.25 0.04 0.14% 421,400
Jan 8, 2025 25.36 28.22 24.00 28.21 -2.18 -7.17% 1,536,900
Jan 7, 2025 29.21 30.44 29.21 30.39 1.29 4.43% 528,121
Jan 6, 2025 29.06 29.77 28.91 29.10 0.37 1.29% 250,106
Jan 3, 2025 27.94 29.18 27.70 28.73 0.82 2.94% 267,616
Jan 2, 2025 28.26 28.83 27.49 27.91 0.02 0.07% 233,975
Dec 31, 2024 28.10 28.69 27.85 27.89 -0.05 -0.18% 139,024
Dec 30, 2024 28.43 28.43 27.51 27.94 -0.72 -2.51% 80,354
Dec 27, 2024 28.50 28.86 28.03 28.66 -0.12 -0.42% 149,700
Dec 26, 2024 28.08 29.08 27.95 28.78 0.43 1.52% 117,837
Dec 24, 2024 28.36 28.46 27.92 28.35 0.02 0.07% 62,108
Dec 23, 2024 28.55 28.84 27.87 28.33 -0.25 -0.87% 118,400
Dec 20, 2024 28.62 29.79 28.45 28.58 -0.30 -1.04% 359,014
Dec 19, 2024 28.62 29.29 27.92 28.88 0.32 1.12% 220,200
Dec 18, 2024 30.39 30.68 28.22 28.56 -1.48 -4.93% 196,328
Dec 17, 2024 30.80 31.31 29.89 30.04 -0.84 -2.72% 178,739
Dec 16, 2024 30.95 31.68 30.78 30.88 -0.05 -0.16% 137,500
Dec 13, 2024 31.97 32.06 30.76 30.93 -0.99 -3.10% 175,811
Dec 12, 2024 30.49 32.50 30.49 31.92 1.29 4.21% 516,416
Dec 11, 2024 31.73 31.73 30.54 30.63 -0.82 -2.61% 304,508
Dec 10, 2024 30.45 31.65 29.75 31.45 1.05 3.45% 167,500
Dec 9, 2024 30.61 31.32 30.35 30.40 0.27 0.90% 228,903
Dec 6, 2024 30.19 31.16 30.11 30.13 0.21 0.70% 233,859
Dec 5, 2024 31.06 31.21 29.84 29.92 -1.20 -3.86% 141,500
Dec 4, 2024 31.37 32.05 30.78 31.12 -0.21 -0.67% 204,800
Dec 3, 2024 31.46 32.12 30.97 31.33 -0.44 -1.38% 200,420
Dec 2, 2024 31.88 32.04 31.43 31.77 0.00 0.00% 185,800
Nov 29, 2024 31.92 32.17 31.58 31.77 -0.05 -0.16% 61,800
Nov 27, 2024 31.99 32.57 31.62 31.82 0.10 0.32% 255,218
Nov 26, 2024 32.51 32.51 30.94 31.72 -1.02 -3.12% 155,507
Nov 25, 2024 31.55 33.76 31.49 32.74 1.42 4.53% 266,700
Nov 22, 2024 30.29 32.59 30.29 31.32 1.28 4.26% 324,600
Nov 21, 2024 27.76 30.09 27.76 30.04 2.46 8.92% 379,707
Nov 20, 2024 27.46 27.73 27.07 27.58 -0.04 -0.14% 170,044
Nov 19, 2024 27.81 28.17 27.59 27.62 -0.67 -2.37% 171,700
Nov 18, 2024 28.87 29.34 28.17 28.29 -0.48 -1.67% 176,400
Nov 15, 2024 30.08 30.08 28.40 28.77 -0.94 -3.16% 231,200
Nov 14, 2024 31.85 31.97 29.67 29.71 -2.12 -6.66% 140,400
Nov 13, 2024 31.98 32.51 31.45 31.83 -0.10 -0.31% 130,400
Nov 12, 2024 31.89 32.40 31.44 31.93 -0.22 -0.68% 126,151
Nov 11, 2024 30.83 32.19 30.83 32.15 1.56 5.10% 182,641
Nov 8, 2024 30.70 31.09 30.40 30.59 -0.11 -0.36% 139,904
Nov 7, 2024 30.86 30.99 30.44 30.70 -0.12 -0.39% 188,000
Nov 6, 2024 30.16 31.30 29.63 30.82 2.22 7.76% 201,600
Nov 5, 2024 27.38 28.76 27.38 28.60 1.11 4.04% 225,819
Nov 4, 2024 27.95 28.60 27.45 27.49 -0.29 -1.04% 142,300
Nov 1, 2024 27.50 27.98 27.24 27.78 0.56 2.06% 202,707
Oct 31, 2024 28.54 28.54 27.22 27.22 -1.46 -5.09% 329,302

Create Price Alert on SLP

Your price alert will notify you when the stock price is above 29.40.

Add to Watchlist