Home

Simulations Plus, Inc. - Common Stock (SLP)

31.93
-0.24 (-0.74%)
NASDAQ · Last Trade: May 30th, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Simulations Plus, Inc. - Common Stock (SLP)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202532.0132.5231.9332.17120,76932.17
5/28/202532.1832.6531.7931.81200,36031.81
5/27/202533.5534.0132.1932.23377,81932.23
5/23/202532.0033.1931.5033.05353,19333.05
5/22/202531.4932.9731.3432.49282,43832.49
5/21/202531.4632.2630.4031.70410,16931.70
5/20/202531.5032.3630.1132.09348,61232.09
5/19/202530.9431.5230.3631.34146,71331.34
5/16/202530.7731.5830.4831.53211,29931.53
5/15/202530.7030.8229.3130.75225,78430.75
5/14/202530.9231.1029.6830.72318,61230.72
5/13/202531.1731.2430.2631.10229,22631.10
5/12/202531.4431.5230.2130.82175,59930.82
5/09/202530.1830.8029.8230.02150,69730.02
5/08/202529.0330.7829.0030.25250,37930.25
5/07/202529.1929.4127.8528.99405,13228.99
5/06/202533.3533.3528.8929.01700,16129.01
5/05/202533.3233.8732.8533.61164,73333.61
5/02/202533.7334.0733.0933.32273,41233.32
5/01/202534.3434.3432.5933.56278,00333.56
4/30/202534.8835.0234.0034.35281,62734.35
4/29/202535.4135.5134.4535.06298,02835.06
4/28/202535.5036.0034.3535.21251,81035.21
4/25/202535.8336.2034.7735.50217,89635.50
4/24/202535.5936.4534.6835.88253,38035.88
4/23/202535.9436.1434.8335.26409,77435.26
4/22/202534.4735.4533.9335.38582,83035.38
4/21/202532.3934.4032.1433.90472,41533.90
4/17/202532.0432.9931.8032.69336,73032.69
4/16/202533.1133.3232.1332.20466,64132.20
4/15/202533.8434.2032.2632.81537,87132.81
4/14/202533.1934.5531.5034.16926,65834.16
4/11/202528.6833.5927.4332.651,775,87132.65
4/10/202524.9127.1823.1225.74692,05425.74
4/09/202523.7626.2723.2725.55263,35525.55
4/08/202525.7225.8924.0324.25275,52624.25
4/07/202524.7225.7523.7524.83334,96924.83
4/04/202523.3026.0223.1025.30647,21925.30
4/03/202523.7624.0023.0123.82353,54223.82
4/02/202523.6024.9023.5724.77229,79424.77
4/01/202524.3124.8623.5024.10279,58524.10
3/31/202523.7524.6623.4424.52202,95424.52
3/28/202524.0924.7023.7324.29247,48724.29
3/27/202524.1324.4723.6324.20259,41724.20
3/26/202524.7524.9623.7324.00186,24824.00
3/25/202525.4325.8024.6524.72258,51824.72
3/24/202525.9426.6725.2725.52124,57225.52
3/21/202524.3725.9724.0025.56418,79825.56
3/20/202525.1525.4824.6824.68174,26424.68
3/19/202525.3725.8025.0325.51165,54925.51
3/18/202526.8226.8525.2625.36153,63525.36
3/17/202525.9826.9625.9826.23165,47226.23
3/14/202525.6926.1925.5626.08194,75426.08
3/13/202527.2627.8025.3225.38174,44225.38
3/12/202527.6527.8426.8127.25202,42827.25
3/11/202527.7627.9926.4226.57183,76226.57
3/10/202528.0128.7327.6027.76157,35827.76
3/07/202528.1528.7427.5828.23125,10228.23
3/06/202528.3528.9328.2128.32113,29628.32
3/05/202528.8329.0828.3228.76202,64128.76
3/04/202528.0129.2827.8428.82149,06628.82
3/03/202528.9729.6028.3228.54167,72228.54
2/28/202528.9929.3628.5528.98163,70728.98