Simulations Plus, Inc. (SLP) Charts

$26.44

$0.78 (-2.87%)
Last update: 04:00 PM EST
Day's range
$26.4
Day's range
$27.67

5 DAY PERFORMANCE

-3.99%

1 MONTH PERFORMANCE

-11.89%

3 MONTH PERFORMANCE

-0.45%

6 MONTH PERFORMANCE

-13.65%

YEAR-TO-DATE PERFORMANCE

-5.16%

1 YEAR PERFORMANCE

-42.59%

Simulations Plus, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $27.35 $26.44 (-3.33%) $27.67 $26.40 254.70 K $531.36 M
06/10/2025 $27.65 $27.22 (-1.56%) $28.44 $27.18 330.63 K $547.04 M
06/09/2025 $28.09 $27.43 (-2.35%) $28.65 $27.39 217.30 K $551.26 M
06/06/2025 $28.46 $27.55 (-3.2%) $28.60 $27.27 228.60 K $553.67 M
06/05/2025 $27.64 $27.79 (0.54%) $28.64 $27.39 264.83 K $558.50 M
06/04/2025 $28.04 $27.55 (-1.75%) $28.49 $27.34 230.26 K $553.67 M
06/03/2025 $26.54 $28.04 (5.65%) $28.48 $25.77 433.40 K $563.52 M
06/02/2025 $31.41 $26.37 (-16.05%) $31.67 $26.31 871.27 K $529.96 M
05/30/2025 $32.04 $31.85 (-0.59%) $32.32 $31.59 137.97 K $640.09 M
05/29/2025 $32.01 $32.17 (0.5%) $32.52 $31.93 120.80 K $646.52 M
05/28/2025 $32.18 $31.81 (-1.15%) $32.65 $31.79 200.40 K $639.29 M
05/27/2025 $33.55 $32.23 (-3.93%) $34.01 $32.19 377.82 K $647.73 M
05/23/2025 $32.00 $33.05 (3.28%) $33.19 $31.50 353.19 K $664.21 M
05/22/2025 $31.49 $32.49 (3.18%) $32.97 $31.34 282.44 K $652.95 M
05/21/2025 $31.46 $31.70 (0.76%) $32.26 $30.40 410.20 K $637.07 M
05/20/2025 $31.50 $32.09 (1.87%) $32.36 $30.11 348.61 K $644.91 M
05/19/2025 $30.94 $31.34 (1.29%) $31.52 $30.36 146.71 K $629.84 M
05/16/2025 $30.77 $31.53 (2.47%) $31.58 $30.49 211.30 K $633.66 M
05/15/2025 $30.70 $30.75 (0.16%) $30.82 $29.31 225.80 K $617.98 M
05/14/2025 $30.92 $30.72 (-0.65%) $31.10 $29.68 318.61 K $617.38 M
05/13/2025 $31.17 $31.10 (-0.22%) $31.24 $30.26 229.23 K $625.02 M
05/12/2025 $31.44 $30.82 (-1.97%) $31.52 $30.22 175.60 K $619.39 M
05/09/2025 $30.18 $30.02 (-0.53%) $30.80 $29.82 150.70 K $603.31 M
05/08/2025 $29.03 $30.25 (4.2%) $30.78 $29.00 250.40 K $607.93 M
05/07/2025 $29.19 $28.99 (-0.69%) $29.41 $27.85 405.13 K $582.61 M
05/06/2025 $33.35 $29.01 (-13.01%) $33.35 $28.89 700.20 K $583.01 M
05/05/2025 $33.32 $33.61 (0.87%) $33.87 $32.85 164.73 K $675.46 M
05/02/2025 $33.73 $33.32 (-1.22%) $34.07 $33.09 273.41 K $669.63 M
05/01/2025 $34.34 $33.56 (-2.27%) $34.34 $32.59 278.01 K $674.46 M
04/30/2025 $34.88 $34.35 (-1.52%) $35.02 $34.00 281.63 K $690.33 M
04/29/2025 $35.41 $35.06 (-0.99%) $35.51 $34.45 298.03 K $704.60 M
04/28/2025 $35.50 $35.21 (-0.82%) $36.00 $34.35 251.81 K $707.62 M
04/25/2025 $35.83 $35.50 (-0.92%) $36.20 $34.77 217.90 K $713.44 M
04/24/2025 $35.59 $35.88 (0.81%) $36.45 $34.68 253.38 K $721.08 M
04/23/2025 $35.94 $35.26 (-1.89%) $36.14 $34.83 409.80 K $708.62 M
04/22/2025 $34.47 $35.38 (2.64%) $35.45 $33.93 582.84 K $711.03 M
04/21/2025 $32.39 $33.90 (4.66%) $34.40 $32.14 472.42 K $681.29 M
04/17/2025 $32.04 $32.69 (2.03%) $32.99 $31.80 336.73 K $656.97 M
04/16/2025 $33.11 $32.20 (-2.75%) $33.32 $32.13 466.64 K $647.12 M
04/15/2025 $33.84 $32.81 (-3.04%) $34.21 $32.26 537.88 K $659.38 M
04/14/2025 $33.20 $34.16 (2.89%) $34.55 $31.50 926.66 K $686.51 M
04/11/2025 $28.68 $32.65 (13.84%) $33.59 $27.43 1.78 M $656.17 M
04/10/2025 $24.91 $25.74 (3.33%) $27.18 $23.12 694.20 K $517.30 M
04/09/2025 $23.76 $25.55 (7.53%) $26.27 $23.28 263.40 K $513.48 M
04/08/2025 $25.72 $24.25 (-5.72%) $25.89 $24.03 275.53 K $487.35 M
04/07/2025 $24.72 $24.83 (0.44%) $25.78 $23.75 335.00 K $499.01 M
04/04/2025 $23.30 $25.68 (10.21%) $26.03 $23.10 647.22 K $516.09 M
04/03/2025 $23.76 $23.82 (0.25%) $24.01 $23.01 354.83 K $478.71 M
04/02/2025 $23.60 $24.77 (4.96%) $24.90 $23.57 230.20 K $497.80 M
04/01/2025 $24.31 $24.10 (-0.86%) $24.86 $23.50 279.60 K $484.34 M
03/31/2025 $23.75 $24.52 (3.24%) $24.66 $23.44 203.00 K $492.78 M
03/28/2025 $24.09 $24.29 (0.83%) $24.70 $23.73 247.50 K $488.16 M
03/27/2025 $24.13 $24.20 (0.29%) $24.47 $23.63 259.42 K $486.35 M
03/26/2025 $24.75 $24.00 (-3.03%) $24.96 $23.73 186.25 K $482.33 M
03/25/2025 $25.43 $24.72 (-2.79%) $25.80 $24.65 258.52 K $496.80 M
03/24/2025 $25.94 $25.52 (-1.62%) $26.67 $25.27 124.57 K $512.88 M
03/21/2025 $24.37 $25.56 (4.88%) $25.97 $24.00 418.80 K $513.68 M
03/20/2025 $25.15 $24.68 (-1.87%) $25.48 $24.68 174.30 K $495.99 M
03/19/2025 $25.37 $25.51 (0.55%) $25.80 $25.03 165.55 K $512.67 M
03/18/2025 $26.82 $25.36 (-5.44%) $26.85 $25.26 153.64 K $509.66 M
03/17/2025 $25.98 $26.23 (0.96%) $26.96 $25.98 165.50 K $527.14 M
03/14/2025 $25.69 $26.08 (1.52%) $26.19 $25.56 194.80 K $524.13 M
03/13/2025 $27.26 $25.38 (-6.9%) $27.80 $25.32 174.44 K $510.06 M
03/12/2025 $27.65 $27.25 (-1.45%) $27.84 $26.81 202.43 K $547.64 M
03/11/2025 $27.76 $26.57 (-4.29%) $27.99 $26.42 183.80 K $533.98 M