Simulations Plus Inc. (SLP)
25.45
-0.11 (-0.43%)
At close: Mar 24, 2025, 2:00 PM
SLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 24.37 | 25.97 | 24.00 | 25.56 | 0.88 | 3.57% | 418,798 |
| Mar 20, 2025 | 25.15 | 25.48 | 24.68 | 24.68 | -0.83 | -3.25% | 174,300 |
| Mar 19, 2025 | 25.37 | 25.80 | 25.03 | 25.51 | 0.15 | 0.59% | 165,549 |
| Mar 18, 2025 | 26.82 | 26.85 | 25.26 | 25.36 | -0.87 | -3.32% | 153,635 |
| Mar 17, 2025 | 25.98 | 26.96 | 25.98 | 26.23 | 0.15 | 0.58% | 165,500 |
| Mar 14, 2025 | 25.69 | 26.19 | 25.56 | 26.08 | 0.70 | 2.76% | 194,800 |
| Mar 13, 2025 | 27.26 | 27.80 | 25.32 | 25.38 | -1.87 | -6.86% | 174,442 |
| Mar 12, 2025 | 27.65 | 27.84 | 26.81 | 27.25 | 0.68 | 2.56% | 202,428 |
| Mar 11, 2025 | 27.76 | 27.99 | 26.42 | 26.57 | -1.19 | -4.29% | 183,800 |
| Mar 10, 2025 | 28.01 | 28.74 | 27.60 | 27.76 | -0.47 | -1.66% | 157,400 |
| Mar 7, 2025 | 28.15 | 28.74 | 27.58 | 28.23 | -0.09 | -0.32% | 125,102 |
| Mar 6, 2025 | 28.35 | 28.93 | 28.21 | 28.32 | -0.44 | -1.53% | 113,300 |
| Mar 5, 2025 | 28.83 | 29.08 | 28.32 | 28.76 | -0.06 | -0.21% | 202,641 |
| Mar 4, 2025 | 28.01 | 29.28 | 27.84 | 28.82 | 0.28 | 0.98% | 149,100 |
| Mar 3, 2025 | 28.97 | 29.60 | 28.32 | 28.54 | -0.44 | -1.52% | 167,722 |
| Feb 28, 2025 | 28.99 | 29.36 | 28.56 | 28.98 | -0.23 | -0.79% | 163,707 |
| Feb 27, 2025 | 30.52 | 30.66 | 29.20 | 29.21 | -1.17 | -3.85% | 84,786 |
| Feb 26, 2025 | 30.51 | 31.14 | 29.93 | 30.38 | -0.12 | -0.39% | 97,000 |
| Feb 25, 2025 | 30.98 | 31.08 | 30.07 | 30.50 | -0.55 | -1.77% | 133,640 |
| Feb 24, 2025 | 31.87 | 33.06 | 30.74 | 31.05 | -0.72 | -2.27% | 150,520 |
| Feb 21, 2025 | 32.11 | 32.64 | 31.37 | 31.77 | -0.07 | -0.22% | 197,322 |
| Feb 20, 2025 | 35.78 | 35.87 | 31.83 | 31.84 | -4.06 | -11.31% | 270,734 |
| Feb 19, 2025 | 35.97 | 36.08 | 35.46 | 35.90 | -0.09 | -0.25% | 136,011 |
| Feb 18, 2025 | 36.57 | 37.55 | 35.46 | 35.99 | -0.43 | -1.18% | 193,422 |
| Feb 14, 2025 | 37.36 | 37.67 | 36.26 | 36.42 | -0.59 | -1.59% | 108,532 |
| Feb 13, 2025 | 36.53 | 37.04 | 36.12 | 37.01 | 0.83 | 2.29% | 164,734 |
| Feb 12, 2025 | 35.37 | 36.45 | 35.10 | 36.18 | 0.13 | 0.36% | 172,300 |
| Feb 11, 2025 | 36.42 | 36.71 | 35.55 | 36.05 | -0.76 | -2.06% | 151,400 |
| Feb 10, 2025 | 36.40 | 36.88 | 35.98 | 36.81 | 0.53 | 1.46% | 213,135 |
| Feb 7, 2025 | 35.58 | 36.33 | 35.35 | 36.28 | 0.70 | 1.97% | 158,800 |
| Feb 6, 2025 | 36.46 | 36.62 | 35.17 | 35.58 | -0.61 | -1.69% | 191,700 |
| Feb 5, 2025 | 35.50 | 36.23 | 35.04 | 36.19 | 0.69 | 1.94% | 180,800 |
| Feb 4, 2025 | 34.31 | 36.00 | 34.31 | 35.50 | 1.35 | 3.95% | 231,200 |
| Feb 3, 2025 | 33.41 | 34.30 | 33.09 | 34.15 | -0.17 | -0.50% | 154,940 |
| Jan 31, 2025 | 34.27 | 34.58 | 33.99 | 34.32 | 0.05 | 0.15% | 187,100 |
| Jan 30, 2025 | 34.26 | 34.50 | 33.88 | 34.27 | 0.47 | 1.39% | 126,720 |
| Jan 29, 2025 | 33.81 | 34.00 | 33.17 | 33.80 | -0.19 | -0.56% | 206,500 |
| Jan 28, 2025 | 34.21 | 34.21 | 33.48 | 33.99 | -0.02 | -0.06% | 145,700 |
| Jan 27, 2025 | 33.59 | 34.09 | 33.27 | 34.01 | 0.23 | 0.68% | 248,900 |
| Jan 24, 2025 | 33.73 | 34.14 | 33.17 | 33.78 | 0.28 | 0.84% | 223,300 |
| Jan 23, 2025 | 32.88 | 33.52 | 32.02 | 33.50 | 0.56 | 1.70% | 209,140 |
| Jan 22, 2025 | 31.44 | 33.14 | 31.35 | 32.94 | 1.28 | 4.04% | 239,146 |
| Jan 21, 2025 | 30.14 | 31.81 | 30.13 | 31.66 | 1.74 | 5.82% | 247,200 |
| Jan 17, 2025 | 30.25 | 30.25 | 29.48 | 29.92 | 0.08 | 0.27% | 159,431 |
| Jan 16, 2025 | 29.83 | 30.16 | 29.00 | 29.84 | 0.01 | 0.03% | 161,108 |
| Jan 15, 2025 | 29.34 | 29.98 | 29.00 | 29.83 | 1.07 | 3.72% | 171,700 |
| Jan 14, 2025 | 28.99 | 28.99 | 27.62 | 28.76 | -0.14 | -0.48% | 410,955 |
| 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 |