Simulations Plus Inc. (SLP)
NASDAQ: SLP
· Real-Time Price · USD
16.02
0.47 (3.02%)
At close: Oct 03, 2025, 3:59 PM
16.02
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.41 | 15.85 | 15.25 | 15.55 | 15.55 | 0.45% | 436,338 |
| Oct 1, 2025 | 15.10 | 16.07 | 15.00 | 15.48 | 15.48 | 2.72% | 766,300 |
| Sep 30, 2025 | 14.55 | 15.09 | 14.46 | 15.07 | 15.07 | 1.14% | 450,152 |
| Sep 29, 2025 | 14.86 | 15.16 | 14.72 | 14.90 | 14.90 | 0.07% | 381,130 |
| Sep 26, 2025 | 14.72 | 15.05 | 14.61 | 14.89 | 14.89 | 1.43% | 304,000 |
| Sep 25, 2025 | 14.80 | 14.92 | 14.52 | 14.68 | 14.68 | -1.08% | 448,500 |
| Sep 24, 2025 | 15.18 | 15.33 | 14.81 | 14.84 | 14.84 | -2.05% | 408,602 |
| Sep 23, 2025 | 15.03 | 15.68 | 14.91 | 15.15 | 15.15 | 0.80% | 756,400 |
| Sep 22, 2025 | 15.42 | 15.58 | 15.01 | 15.03 | 15.03 | -1.44% | 458,241 |
| Sep 19, 2025 | 15.92 | 16.03 | 15.08 | 15.25 | 15.25 | -3.85% | 3,355,204 |
| Sep 18, 2025 | 15.48 | 16.10 | 15.26 | 15.86 | 15.86 | 2.79% | 412,700 |
| Sep 17, 2025 | 15.41 | 16.27 | 15.38 | 15.43 | 15.43 | 0.00% | 718,400 |
| Sep 16, 2025 | 14.79 | 15.52 | 14.63 | 15.43 | 15.43 | 5.11% | 619,164 |
| Sep 15, 2025 | 15.12 | 15.12 | 14.43 | 14.68 | 14.68 | -2.46% | 561,915 |
| Sep 12, 2025 | 14.35 | 15.07 | 13.97 | 15.05 | 15.05 | 4.81% | 590,032 |
| Sep 11, 2025 | 13.92 | 14.50 | 13.83 | 14.36 | 14.36 | 3.38% | 518,000 |
| 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 |
Page 1 of 136