Simulations Plus, Inc. (SLP) Charts

$31.77

south_east
-$0.07 (-0.22%)
Day's range
$31.37
Day's range
$32.64

5 DAY PERFORMANCE

-12.77%

1 MONTH PERFORMANCE

-3.55%

3 MONTH PERFORMANCE

+1.44%

6 MONTH PERFORMANCE

-12.91%

YEAR-TO-DATE PERFORMANCE

+13.91%

1 YEAR PERFORMANCE

-23.90%

Simulations Plus, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $32.11 $31.77 (-1.06%) $32.64 $31.37 197,307 $637.56 M
02/20/2025 $35.78 $31.84 (-11.01%) $35.87 $31.83 270,734 $638.97 M
02/19/2025 $35.97 $35.90 (-0.19%) $36.08 $35.46 136,011 $720.44 M
02/18/2025 $36.57 $35.99 (-1.59%) $37.55 $35.46 193,422 $722.25 M
02/14/2025 $37.36 $36.42 (-2.52%) $37.67 $36.26 108,532 $730.88 M
02/13/2025 $36.53 $37.01 (1.31%) $37.04 $36.12 164,734 $742.72 M
02/12/2025 $35.37 $36.18 (2.29%) $36.45 $35.10 172,300 $726.06 M
02/11/2025 $36.42 $36.05 (-1.02%) $36.71 $35.55 151,400 $723.45 M
02/10/2025 $36.40 $36.81 (1.13%) $36.88 $35.98 213,135 $738.70 M
02/07/2025 $35.58 $36.28 (1.97%) $36.33 $35.35 158,800 $728.07 M
02/06/2025 $36.46 $35.58 (-2.41%) $36.62 $35.17 191,700 $714.02 M
02/05/2025 $35.50 $36.19 (1.94%) $36.23 $35.04 180,800 $726.26 M
02/04/2025 $34.31 $35.50 (3.47%) $36.00 $34.31 231,200 $712.41 M
02/03/2025 $33.41 $34.15 (2.21%) $34.30 $33.09 154,940 $685.32 M
01/31/2025 $34.27 $34.32 (0.15%) $34.58 $33.99 187,100 $688.73 M
01/30/2025 $34.26 $34.27 (0.03%) $34.50 $33.88 126,720 $687.73 M
01/29/2025 $33.81 $33.80 (-0.03%) $34.00 $33.17 206,500 $678.30 M
01/28/2025 $34.21 $33.99 (-0.64%) $34.21 $33.48 145,700 $682.11 M
01/27/2025 $33.59 $34.01 (1.25%) $34.09 $33.27 248,900 $682.51 M
01/24/2025 $33.73 $33.78 (0.15%) $34.14 $33.17 223,300 $677.90 M
01/23/2025 $32.88 $33.50 (1.89%) $33.52 $32.02 209,140 $672.28 M
01/22/2025 $31.44 $32.94 (4.77%) $33.14 $31.35 239,146 $661.04 M
01/21/2025 $30.14 $31.66 (5.04%) $31.81 $30.13 247,200 $635.35 M
01/17/2025 $30.25 $29.92 (-1.09%) $30.25 $29.48 159,431 $600.43 M
01/16/2025 $29.83 $29.84 (0.03%) $30.16 $29.00 161,108 $598.83 M
01/15/2025 $29.34 $29.83 (1.67%) $29.98 $29.00 171,700 $598.63 M
01/14/2025 $28.99 $28.76 (-0.79%) $28.99 $27.62 410,955 $577.16 M
01/13/2025 $28.05 $28.90 (3.03%) $28.99 $27.34 393,200 $579.97 M
01/10/2025 $27.53 $28.25 (2.62%) $28.38 $27.00 421,400 $566.92 M
01/08/2025 $25.36 $28.21 (11.24%) $28.22 $24.00 1.54 M $566.12 M
01/07/2025 $29.21 $30.39 (4.04%) $30.44 $29.21 528,121 $609.87 M
01/06/2025 $29.06 $29.10 (0.14%) $29.77 $28.91 250,106 $583.98 M
01/03/2025 $27.94 $28.73 (2.83%) $29.18 $27.70 267,616 $576.07 M
01/02/2025 $28.26 $27.91 (-1.24%) $28.83 $27.49 233,975 $559.63 M
12/31/2024 $28.10 $27.89 (-0.75%) $28.69 $27.85 139,024 $559.23 M
12/30/2024 $28.43 $27.94 (-1.72%) $28.43 $27.51 80,354 $560.23 M
12/27/2024 $28.50 $28.66 (0.56%) $28.86 $28.03 149,700 $574.67 M
12/26/2024 $28.08 $28.78 (2.49%) $29.08 $27.95 117,837 $577.07 M
12/24/2024 $28.36 $28.35 (-0.04%) $28.46 $27.92 62,108 $568.45 M
12/23/2024 $28.55 $28.33 (-0.77%) $28.84 $27.87 118,400 $568.05 M
12/20/2024 $28.62 $28.58 (-0.14%) $29.79 $28.45 359,014 $573.06 M
12/19/2024 $28.62 $28.88 (0.91%) $29.29 $27.92 220,200 $579.08 M
12/18/2024 $30.39 $28.56 (-6.02%) $30.68 $28.22 196,328 $572.66 M
12/17/2024 $30.80 $30.04 (-2.47%) $31.31 $29.89 178,739 $602.34 M
12/16/2024 $30.95 $30.88 (-0.23%) $31.68 $30.78 137,500 $619.18 M
12/13/2024 $31.97 $30.93 (-3.25%) $32.06 $30.76 175,811 $620.18 M
12/12/2024 $30.49 $31.92 (4.69%) $32.50 $30.49 516,416 $640.03 M
12/11/2024 $31.73 $30.63 (-3.47%) $31.73 $30.54 304,508 $614.17 M
12/10/2024 $30.45 $31.45 (3.28%) $31.65 $29.75 167,500 $630.61 M
12/09/2024 $30.61 $30.40 (-0.69%) $31.32 $30.35 228,903 $609.55 M
12/06/2024 $30.19 $30.13 (-0.2%) $31.16 $30.11 233,859 $604.14 M
12/05/2024 $31.06 $29.92 (-3.67%) $31.21 $29.84 141,500 $599.93 M
12/04/2024 $31.37 $31.12 (-0.8%) $32.05 $30.78 204,800 $623.99 M
12/03/2024 $31.46 $31.33 (-0.41%) $32.12 $30.97 200,420 $628.20 M
12/02/2024 $31.88 $31.77 (-0.35%) $32.04 $31.43 185,800 $637.02 M
11/29/2024 $31.92 $31.77 (-0.47%) $32.17 $31.58 61,800 $637.02 M
11/27/2024 $31.99 $31.82 (-0.53%) $32.57 $31.62 255,218 $638.03 M
11/26/2024 $32.51 $31.72 (-2.43%) $32.51 $30.94 155,507 $636.02 M
11/25/2024 $31.55 $32.74 (3.77%) $33.76 $31.49 266,700 $656.47 M
11/22/2024 $30.29 $31.32 (3.4%) $32.59 $30.29 324,600 $628.00 M