Simulations Plus Inc (SLP) Historical Stock Data
28.58 ↓0.30 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLP is down -0.35% a day on average. There have been 9 days where Simulations Plus Inc closed green and 21 days where SLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.62 | 28.58 | ↓$0.04 (-0.14%) | 28.45 | 29.79 | 359.01K |
| 2024-12-19 | 28.62 | 28.88 | ↑$0.26 (0.91%) | 27.92 | 29.29 | 220.15K |
| 2024-12-18 | 30.39 | 28.56 | ↓$1.83 (-6.02%) | 28.22 | 30.68 | 196.33K |
| 2024-12-17 | 30.80 | 30.04 | ↓$0.76 (-2.47%) | 29.89 | 31.31 | 178.74K |
| 2024-12-16 | 30.95 | 30.88 | ↓$0.07 (-0.23%) | 30.78 | 31.68 | 137.49K |
| 2024-12-13 | 31.97 | 30.93 | ↓$1.04 (-3.25%) | 30.76 | 32.06 | 175.81K |
| 2024-12-12 | 30.49 | 31.92 | ↑$1.43 (4.69%) | 30.49 | 32.50 | 516.42K |
| 2024-12-11 | 31.73 | 30.63 | ↓$1.11 (-3.48%) | 30.54 | 31.73 | 304.51K |
| 2024-12-10 | 30.45 | 31.45 | ↑$1.00 (3.28%) | 29.75 | 31.65 | 167.47K |
| 2024-12-09 | 30.61 | 30.40 | ↓$0.21 (-0.69%) | 30.35 | 31.32 | 228.90K |
| 2024-12-06 | 30.19 | 30.13 | ↓$0.06 (-0.20%) | 30.11 | 31.16 | 233.83K |
| 2024-12-05 | 31.06 | 29.92 | ↓$1.14 (-3.67%) | 29.84 | 31.21 | 141.47K |
| 2024-12-04 | 31.37 | 31.12 | ↓$0.25 (-0.80%) | 30.78 | 32.05 | 204.79K |
| 2024-12-03 | 31.46 | 31.33 | ↓$0.13 (-0.41%) | 30.97 | 32.12 | 200.42K |
| 2024-12-02 | 31.88 | 31.77 | ↓$0.11 (-0.35%) | 31.43 | 32.04 | 185.78K |
| 2024-11-29 | 31.92 | 31.77 | ↓$0.15 (-0.47%) | 31.58 | 32.17 | 61.79K |
| 2024-11-27 | 31.99 | 31.82 | ↓$0.17 (-0.53%) | 31.62 | 32.57 | 255.22K |
| 2024-11-26 | 32.51 | 31.72 | ↓$0.79 (-2.43%) | 30.94 | 32.51 | 155.51K |
| 2024-11-25 | 31.55 | 32.74 | ↑$1.19 (3.77%) | 31.49 | 33.76 | 266.70K |
| 2024-11-22 | 30.29 | 31.32 | ↑$1.03 (3.40%) | 30.29 | 32.59 | 324.56K |
| 2024-11-21 | 27.76 | 30.04 | ↑$2.28 (8.21%) | 27.76 | 30.09 | 379.71K |
| 2024-11-20 | 27.46 | 27.58 | ↑$0.12 (0.44%) | 27.07 | 27.73 | 170.04K |
| 2024-11-19 | 27.81 | 27.62 | ↓$0.19 (-0.68%) | 27.59 | 28.17 | 171.67K |
| 2024-11-18 | 28.87 | 28.29 | ↓$0.58 (-2.01%) | 28.17 | 29.34 | 176.36K |
| 2024-11-15 | 30.08 | 28.77 | ↓$1.31 (-4.36%) | 28.40 | 30.08 | 231.17K |
| 2024-11-14 | 31.85 | 29.71 | ↓$2.14 (-6.72%) | 29.67 | 31.97 | 140.39K |
| 2024-11-13 | 31.98 | 31.83 | ↓$0.15 (-0.47%) | 31.45 | 32.51 | 130.38K |
| 2024-11-12 | 31.89 | 31.93 | ↑$0.04 (0.13%) | 31.44 | 32.40 | 126.10K |
| 2024-11-11 | 30.83 | 32.15 | ↑$1.32 (4.28%) | 30.83 | 32.19 | 182.64K |
| 2024-11-08 | 30.70 | 30.59 | ↓$0.11 (-0.36%) | 30.40 | 31.09 | 139.90K |
Create an account or log in to view more rows.
$SLP love when bulls come out
$SLP it's going down??
$SLP Silly Bears tricks are for kids
$SLP so tired of this pos let's fly already
$SLP run it!
$SLP It's happening!
$SLP Awaiting buy signal..
$SLP If options never existed
what do you think this stock would be trading at?
$SLP I like it
$SLP buying time
added