Simulations Plus Inc (SLP) Historical Stock Data
27.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLP is down -0.41% a day on average. There have been 14 days where Simulations Plus Inc closed green and 16 days where SLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 30.86 | 30.70 | ↓$0.16 (-0.52%) | 30.44 | 30.99 | 187.99K |
| 2024-11-06 | 30.16 | 30.82 | ↑$0.66 (2.19%) | 29.63 | 31.30 | 201.56K |
| 2024-11-05 | 27.38 | 28.60 | ↑$1.22 (4.46%) | 27.38 | 28.76 | 225.82K |
| 2024-11-04 | 27.95 | 27.49 | ↓$0.46 (-1.65%) | 27.45 | 28.60 | 142.30K |
| 2024-11-01 | 27.50 | 27.78 | ↑$0.28 (1.02%) | 27.24 | 27.98 | 202.71K |
| 2024-10-31 | 28.54 | 27.22 | ↓$1.32 (-4.63%) | 27.22 | 28.54 | 329.30K |
| 2024-10-30 | 29.43 | 28.68 | ↓$0.75 (-2.55%) | 28.62 | 29.60 | 260.89K |
| 2024-10-29 | 30.77 | 29.75 | ↓$1.02 (-3.31%) | 29.40 | 30.87 | 215.11K |
| 2024-10-28 | 31.00 | 30.90 | ↓$0.10 (-0.32%) | 30.73 | 31.78 | 245.15K |
| 2024-10-25 | 31.09 | 30.68 | ↓$0.41 (-1.32%) | 29.90 | 31.11 | 276.74K |
| 2024-10-24 | 34.50 | 30.96 | ↓$3.54 (-10.26%) | 30.26 | 34.76 | 718.23K |
| 2024-10-23 | 34.16 | 33.98 | ↓$0.18 (-0.53%) | 33.45 | 34.45 | 399.79K |
| 2024-10-22 | 34.07 | 34.25 | ↑$0.18 (0.53%) | 33.67 | 34.50 | 215.32K |
| 2024-10-21 | 34.00 | 34.28 | ↑$0.28 (0.82%) | 33.69 | 34.40 | 329.61K |
| 2024-10-18 | 33.32 | 34.15 | ↑$0.83 (2.49%) | 33.16 | 34.43 | 216.69K |
| 2024-10-17 | 32.38 | 33.29 | ↑$0.91 (2.81%) | 31.98 | 33.31 | 177.07K |
| 2024-10-16 | 31.80 | 32.27 | ↑$0.47 (1.48%) | 31.63 | 32.28 | 152.93K |
| 2024-10-15 | 31.52 | 31.50 | ↓$0.02 (-0.06%) | 31.44 | 32.15 | 150.63K |
| 2024-10-14 | 31.07 | 31.72 | ↑$0.65 (2.09%) | 30.96 | 31.77 | 128.65K |
| 2024-10-11 | 30.30 | 31.24 | ↑$0.94 (3.10%) | 30.30 | 31.35 | 118.49K |
| 2024-10-10 | 29.92 | 30.36 | ↑$0.44 (1.47%) | 29.54 | 30.55 | 145.53K |
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