Simulations Plus, Inc. SLP
NASDAQ · United States · Technology Services
$18.46+0.02 (+0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.43 | -0.27% | $18.47 | $18.48 | $18.43 | 332.40K |
| 2026-09-29 | $18.48 | 0.00% | $18.47 | $18.49 | $18.47 | 137.10K |
| 2026-09-28 | $18.48 | +0.11% | $18.45 | $18.48 | $18.45 | 138.50K |
| 2026-09-25 | $18.46 | 0.00% | $18.45 | $18.47 | $18.44 | 131.30K |
| 2026-09-24 | $18.46 | +0.22% | $18.42 | $18.46 | $18.41 | 433.30K |
| 2026-09-23 | $18.42 | +0.05% | $18.42 | $18.42 | $18.41 | 104.40K |
| 2026-09-22 | $18.41 | -0.11% | $18.45 | $18.45 | $18.41 | 232.10K |
| 2026-09-21 | $18.43 | -0.05% | $18.44 | $18.45 | $18.42 | 224.20K |
| 2026-09-18 | $18.44 | 0.00% | $18.43 | $18.44 | $18.43 | 134.00K |
| 2026-09-17 | $18.44 | +0.05% | $18.44 | $18.45 | $18.43 | 69.10K |
| 2026-09-16 | $18.43 | +0.11% | $18.41 | $18.44 | $18.40 | 166.50K |
| 2026-09-15 | $18.41 | -0.05% | $18.42 | $18.42 | $18.40 | 116.40K |
| 2026-09-14 | $18.42 | 0.00% | $18.42 | $18.43 | $18.41 | 249.40K |
| 2026-09-11 | $18.42 | 0.00% | $18.42 | $18.43 | $18.42 | 133.60K |
| 2026-09-10 | $18.42 | 0.00% | $18.42 | $18.43 | $18.42 | 187.90K |
| 2026-09-09 | $18.42 | 0.00% | $18.44 | $18.44 | $18.42 | 181.10K |
| 2026-09-08 | $18.42 | -0.05% | $18.43 | $18.44 | $18.42 | 156.70K |
| 2026-09-04 | $18.43 | +0.05% | $18.44 | $18.45 | $18.42 | 79.00K |
| 2026-09-03 | $18.42 | -0.05% | $18.45 | $18.46 | $18.42 | 426.70K |
| 2026-09-02 | $18.43 | +0.05% | $18.42 | $18.45 | $18.41 | 257.10K |
| 2026-09-01 | $18.42 | +0.11% | $18.39 | $18.42 | $18.39 | 173.80K |
| 2026-08-31 | $18.40 | +0.05% | $18.39 | $18.41 | $18.38 | 171.10K |
| 2026-08-28 | $18.39 | -0.16% | $18.42 | $18.42 | $18.39 | 139.10K |
| 2026-08-27 | $18.42 | +0.05% | $18.40 | $18.42 | $18.40 | 157.20K |
| 2026-08-26 | $18.41 | +0.11% | $18.39 | $18.41 | $18.39 | 137.60K |
| 2026-08-25 | $18.39 | -0.05% | $18.40 | $18.40 | $18.38 | 89.10K |
| 2026-08-24 | $18.40 | 0.00% | $18.38 | $18.41 | $18.38 | 169.90K |
| 2026-08-21 | $18.40 | +0.11% | $18.41 | $18.41 | $18.37 | 116.60K |
| 2026-08-20 | $18.38 | +0.05% | $18.37 | $18.40 | $18.37 | 134.90K |
| 2026-08-19 | $18.37 | +0.05% | $18.40 | $18.41 | $18.36 | 291.00K |
| 2026-08-18 | $18.36 | 0.00% | $18.40 | $18.41 | $18.36 | 179.90K |
| 2026-08-17 | $18.36 | +0.05% | $18.34 | $18.37 | $18.34 | 190.80K |
| 2026-08-14 | $18.35 | +0.22% | $18.33 | $18.37 | $18.33 | 214.60K |
| 2026-08-13 | $18.31 | -0.05% | $18.32 | $18.34 | $18.31 | 151.20K |
| 2026-08-12 | $18.32 | +0.05% | $18.31 | $18.33 | $18.30 | 182.30K |
| 2026-08-11 | $18.31 | -0.22% | $18.32 | $18.34 | $18.30 | 247.70K |
| 2026-08-10 | $18.35 | +0.16% | $18.31 | $18.35 | $18.29 | 195.00K |
| 2026-08-07 | $18.32 | -0.11% | $18.32 | $18.34 | $18.29 | 157.00K |
| 2026-08-06 | $18.34 | +0.11% | $18.32 | $18.34 | $18.32 | 137.10K |
| 2026-08-05 | $18.32 | -0.16% | $18.35 | $18.35 | $18.31 | 160.50K |
| 2026-08-04 | $18.35 | +0.22% | $18.32 | $18.36 | $18.32 | 150.00K |
| 2026-08-03 | $18.31 | +0.44% | $18.28 | $18.36 | $18.28 | 208.90K |
| 2026-07-31 | $18.23 | -0.38% | $18.31 | $18.34 | $18.22 | 378.00K |
| 2026-07-30 | $18.30 | -0.16% | $18.37 | $18.37 | $18.30 | 215.20K |
| 2026-07-29 | $18.33 | 0.00% | $18.38 | $18.39 | $18.33 | 346.20K |
| 2026-07-28 | $18.33 | 0.00% | $18.36 | $18.38 | $18.32 | 158.80K |
| 2026-07-27 | $18.33 | -0.05% | $18.35 | $18.35 | $18.30 | 391.60K |
| 2026-07-24 | $18.34 | +0.05% | $18.35 | $18.38 | $18.31 | 240.70K |
| 2026-07-23 | $18.33 | +0.44% | $18.28 | $18.38 | $18.28 | 571.00K |
| 2026-07-22 | $18.25 | +0.11% | $18.23 | $18.25 | $18.22 | 1.07M |
| 2026-07-21 | $18.23 | +0.11% | $18.21 | $18.29 | $18.19 | 2.07M |
| 2026-07-20 | $18.21 | -0.11% | $18.21 | $18.25 | $18.20 | 504.90K |
| 2026-07-17 | $18.23 | 0.00% | $18.23 | $18.25 | $18.23 | 251.80K |
| 2026-07-16 | $18.23 | -0.11% | $18.25 | $18.28 | $18.23 | 371.80K |
| 2026-07-15 | $18.25 | +0.16% | $18.23 | $18.29 | $18.23 | 207.90K |
| 2026-07-14 | $18.22 | -0.16% | $18.33 | $18.33 | $18.22 | 617.70K |
| 2026-07-13 | $18.25 | +0.05% | $18.23 | $18.34 | $18.22 | 394.40K |
| 2026-07-10 | $18.24 | -0.55% | $18.37 | $18.40 | $18.22 | 423.60K |
| 2026-07-09 | $18.34 | +0.38% | $18.26 | $18.35 | $18.25 | 403.20K |
| 2026-07-08 | $18.27 | -0.05% | $18.30 | $18.34 | $18.22 | 397.40K |
| 2026-07-07 | $18.28 | -0.44% | $18.36 | $18.42 | $18.23 | 352.00K |
| 2026-07-06 | $18.36 | -0.16% | $18.38 | $18.45 | $18.34 | 340.70K |
| 2026-07-02 | $18.39 | +0.22% | $18.45 | $18.47 | $18.34 | 483.00K |
| 2026-07-01 | $18.35 | +0.22% | $18.37 | $18.50 | $18.31 | 359.50K |
| 2026-06-30 | $18.31 | -0.38% | $18.34 | $18.68 | $18.27 | 872.60K |
| 2026-06-29 | $18.38 | +0.99% | $18.24 | $18.40 | $18.16 | 660.80K |
| 2026-06-26 | $18.20 | +0.33% | $18.17 | $18.21 | $18.15 | 1.16M |
| 2026-06-25 | $18.14 | -0.17% | $18.19 | $18.21 | $18.14 | 689.80K |
| 2026-06-24 | $18.17 | +0.11% | $18.25 | $18.28 | $18.15 | 507.40K |
| 2026-06-23 | $18.15 | +0.28% | $18.20 | $18.27 | $18.14 | 632.70K |
| 2026-06-22 | $18.10 | -0.77% | $18.23 | $18.26 | $18.10 | 967.50K |
| 2026-06-18 | $18.24 | -0.05% | $18.23 | $18.29 | $18.19 | 1.05M |
| 2026-06-17 | $18.25 | +0.05% | $18.20 | $18.30 | $18.14 | 1.43M |
| 2026-06-16 | $18.24 | +11.42% | $18.20 | $18.57 | $18.13 | 2.17M |
| 2026-06-15 | $16.37 | +0.31% | $16.51 | $16.86 | $16.28 | 178.00K |
| 2026-06-12 | $16.32 | -1.03% | $16.49 | $16.82 | $16.14 | 160.70K |
| 2026-06-11 | $16.49 | +3.45% | $15.94 | $16.55 | $15.67 | 171.50K |
| 2026-06-10 | $15.94 | -0.44% | $16.00 | $16.42 | $15.80 | 172.90K |
| 2026-06-09 | $16.01 | +0.63% | $15.94 | $16.67 | $15.68 | 182.30K |
| 2026-06-08 | $15.91 | +0.19% | $16.04 | $16.12 | $15.64 | 184.00K |
| 2026-06-05 | $15.88 | -4.62% | $16.61 | $16.74 | $15.73 | 204.20K |
| 2026-06-04 | $16.65 | +2.97% | $16.30 | $17.06 | $16.26 | 148.90K |
| 2026-06-03 | $16.17 | -3.58% | $16.50 | $16.50 | $15.29 | 253.20K |
| 2026-06-02 | $16.77 | -5.41% | $17.61 | $17.61 | $16.74 | 198.10K |
| 2026-06-01 | $17.73 | +3.62% | $16.87 | $17.77 | $16.81 | 371.30K |
| 2026-05-29 | $17.11 | +2.39% | $16.71 | $17.35 | $16.44 | 260.80K |
| 2026-05-28 | $16.71 | +7.46% | $15.58 | $16.87 | $15.58 | 263.70K |
| 2026-05-27 | $15.55 | +1.77% | $15.35 | $15.78 | $15.28 | 187.10K |
| 2026-05-26 | $15.28 | -0.59% | $15.43 | $15.74 | $15.18 | 232.00K |
| 2026-05-22 | $15.37 | +1.72% | $15.13 | $15.59 | $15.13 | 171.30K |