Simulations Plus Inc. (SLP)
33.01
-1.15 (-3.37%)
At close: Apr 15, 2025, 3:59 PM
33.79
2.36%
After-hours: Apr 15, 2025, 07:54 PM EDT
Simulations Plus Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 33.84 | 33.84 | 34.21 | 34.21 | 32.26 | 32.26 | 32.81 | 32.81 | -3.95% | 537,720 |
| Apr 14, 2025 | 33.20 | 33.20 | 34.55 | 34.55 | 31.50 | 31.50 | 34.16 | 34.16 | 4.62% | 926,659 |
| Apr 11, 2025 | 28.68 | 28.68 | 33.59 | 33.59 | 27.43 | 27.43 | 32.65 | 32.65 | 26.85% | 1,775,871 |
| Apr 10, 2025 | 24.91 | 24.91 | 27.18 | 27.18 | 23.12 | 23.12 | 25.74 | 25.74 | 0.74% | 694,200 |
| Apr 9, 2025 | 23.76 | 23.76 | 26.27 | 26.27 | 23.28 | 23.28 | 25.55 | 25.55 | 5.36% | 263,400 |
| Apr 8, 2025 | 25.72 | 25.72 | 25.89 | 25.89 | 24.03 | 24.03 | 24.25 | 24.25 | -2.34% | 275,526 |
| Apr 7, 2025 | 24.72 | 24.72 | 25.78 | 25.78 | 23.75 | 23.75 | 24.83 | 24.83 | -3.31% | 335,000 |
| Apr 4, 2025 | 23.30 | 23.30 | 26.03 | 26.03 | 23.10 | 23.10 | 25.68 | 25.68 | 7.81% | 647,219 |
| Apr 3, 2025 | 23.76 | 23.76 | 24.01 | 24.01 | 23.01 | 23.01 | 23.82 | 23.82 | -3.84% | 354,827 |
| Apr 2, 2025 | 23.60 | 23.60 | 24.90 | 24.90 | 23.57 | 23.57 | 24.77 | 24.77 | 2.78% | 230,198 |
| Apr 1, 2025 | 24.31 | 24.31 | 24.86 | 24.86 | 23.50 | 23.50 | 24.10 | 24.10 | -1.71% | 279,600 |
| Mar 31, 2025 | 23.75 | 23.75 | 24.66 | 24.66 | 23.44 | 23.44 | 24.52 | 24.52 | 0.95% | 203,000 |
| Mar 28, 2025 | 24.09 | 24.09 | 24.70 | 24.70 | 23.73 | 23.73 | 24.29 | 24.29 | 0.37% | 247,500 |
| Mar 27, 2025 | 24.13 | 24.13 | 24.47 | 24.47 | 23.63 | 23.63 | 24.20 | 24.20 | 0.83% | 259,417 |
| Mar 26, 2025 | 24.75 | 24.75 | 24.96 | 24.96 | 23.73 | 23.73 | 24.00 | 24.00 | -2.91% | 186,248 |
| Mar 25, 2025 | 25.43 | 25.43 | 25.80 | 25.80 | 24.65 | 24.65 | 24.72 | 24.72 | -3.13% | 258,518 |
| Mar 24, 2025 | 25.94 | 25.94 | 26.67 | 26.67 | 25.27 | 25.27 | 25.52 | 25.52 | -0.16% | 124,572 |
| Mar 21, 2025 | 24.37 | 24.37 | 25.97 | 25.97 | 24.00 | 24.00 | 25.56 | 25.56 | 3.57% | 418,798 |
| Mar 20, 2025 | 25.15 | 25.15 | 25.48 | 25.48 | 24.68 | 24.68 | 24.68 | 24.68 | -3.25% | 174,300 |
| Mar 19, 2025 | 25.37 | 25.37 | 25.80 | 25.80 | 25.03 | 25.03 | 25.51 | 25.51 | 0.59% | 165,549 |
| Mar 18, 2025 | 26.82 | 26.82 | 26.85 | 26.85 | 25.26 | 25.26 | 25.36 | 25.36 | -3.32% | 153,635 |
| Mar 17, 2025 | 25.98 | 25.98 | 26.96 | 26.96 | 25.98 | 25.98 | 26.23 | 26.23 | 0.58% | 165,500 |
| Mar 14, 2025 | 25.69 | 25.69 | 26.19 | 26.19 | 25.56 | 25.56 | 26.08 | 26.08 | 2.76% | 194,800 |
| Mar 13, 2025 | 27.26 | 27.26 | 27.80 | 27.80 | 25.32 | 25.32 | 25.38 | 25.38 | -6.86% | 174,442 |
| Mar 12, 2025 | 27.65 | 27.65 | 27.84 | 27.84 | 26.81 | 26.81 | 27.25 | 27.25 | 2.56% | 202,428 |
| Mar 11, 2025 | 27.76 | 27.76 | 27.99 | 27.99 | 26.42 | 26.42 | 26.57 | 26.57 | -4.29% | 183,800 |
| Mar 10, 2025 | 28.01 | 28.01 | 28.74 | 28.74 | 27.60 | 27.60 | 27.76 | 27.76 | -1.66% | 157,400 |
| Mar 7, 2025 | 28.15 | 28.15 | 28.74 | 28.74 | 27.58 | 27.58 | 28.23 | 28.23 | -0.32% | 125,102 |
| Mar 6, 2025 | 28.35 | 28.35 | 28.93 | 28.93 | 28.21 | 28.21 | 28.32 | 28.32 | -1.53% | 113,300 |
| Mar 5, 2025 | 28.83 | 28.83 | 29.08 | 29.08 | 28.32 | 28.32 | 28.76 | 28.76 | -0.21% | 202,641 |
| Mar 4, 2025 | 28.01 | 28.01 | 29.28 | 29.28 | 27.84 | 27.84 | 28.82 | 28.82 | 0.98% | 149,100 |
| Mar 3, 2025 | 28.97 | 28.97 | 29.60 | 29.60 | 28.32 | 28.32 | 28.54 | 28.54 | -1.52% | 167,722 |
| Feb 28, 2025 | 28.99 | 28.99 | 29.36 | 29.36 | 28.56 | 28.56 | 28.98 | 28.98 | -0.79% | 163,707 |
| Feb 27, 2025 | 30.52 | 30.52 | 30.66 | 30.66 | 29.20 | 29.20 | 29.21 | 29.21 | -3.85% | 84,786 |
| Feb 26, 2025 | 30.51 | 30.51 | 31.14 | 31.14 | 29.93 | 29.93 | 30.38 | 30.38 | -0.39% | 97,000 |
| Feb 25, 2025 | 30.98 | 30.98 | 31.08 | 31.08 | 30.07 | 30.07 | 30.50 | 30.50 | -1.77% | 133,640 |
| Feb 24, 2025 | 31.87 | 31.87 | 33.06 | 33.06 | 30.74 | 30.74 | 31.05 | 31.05 | -2.27% | 150,520 |
| Feb 21, 2025 | 32.11 | 32.11 | 32.64 | 32.64 | 31.37 | 31.37 | 31.77 | 31.77 | -0.22% | 197,322 |
| Feb 20, 2025 | 35.78 | 35.78 | 35.87 | 35.87 | 31.83 | 31.83 | 31.84 | 31.84 | -11.31% | 270,734 |
| Feb 19, 2025 | 35.97 | 35.97 | 36.08 | 36.08 | 35.46 | 35.46 | 35.90 | 35.90 | -0.25% | 136,011 |
| Feb 18, 2025 | 36.57 | 36.57 | 37.55 | 37.55 | 35.46 | 35.46 | 35.99 | 35.99 | -1.18% | 193,422 |
| Feb 14, 2025 | 37.36 | 37.36 | 37.67 | 37.67 | 36.26 | 36.26 | 36.42 | 36.42 | -1.59% | 108,532 |
| Feb 13, 2025 | 36.53 | 36.53 | 37.04 | 37.04 | 36.12 | 36.12 | 37.01 | 37.01 | 2.29% | 164,734 |
| Feb 12, 2025 | 35.37 | 35.37 | 36.45 | 36.45 | 35.10 | 35.10 | 36.18 | 36.18 | 0.36% | 172,300 |
| Feb 11, 2025 | 36.42 | 36.42 | 36.71 | 36.71 | 35.55 | 35.55 | 36.05 | 36.05 | -2.06% | 151,400 |
| Feb 10, 2025 | 36.40 | 36.40 | 36.88 | 36.88 | 35.98 | 35.98 | 36.81 | 36.81 | 1.46% | 213,135 |
| Feb 7, 2025 | 35.58 | 35.58 | 36.33 | 36.33 | 35.35 | 35.35 | 36.28 | 36.28 | 1.97% | 158,800 |
| Feb 6, 2025 | 36.46 | 36.46 | 36.62 | 36.62 | 35.17 | 35.17 | 35.58 | 35.58 | -1.69% | 191,700 |
| Feb 5, 2025 | 35.50 | 35.50 | 36.23 | 36.23 | 35.04 | 35.04 | 36.19 | 36.19 | 1.94% | 180,800 |
| Feb 4, 2025 | 34.31 | 34.31 | 36.00 | 36.00 | 34.31 | 34.31 | 35.50 | 35.50 | 3.95% | 231,200 |