Simulations Plus Inc (SLP) Historical Stock Data
25.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLP is down -0.88% a day on average. There have been 11 days where Simulations Plus Inc closed green and 19 days where SLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 27.26 | 25.38 | ↓$1.88 (-6.90%) | 25.32 | 27.80 | 174.44K |
| 2025-03-12 | 27.65 | 27.25 | ↓$0.40 (-1.45%) | 26.81 | 27.84 | 202.43K |
| 2025-03-11 | 27.76 | 26.57 | ↓$1.19 (-4.29%) | 26.42 | 27.99 | 183.76K |
| 2025-03-10 | 28.01 | 27.76 | ↓$0.25 (-0.89%) | 27.60 | 28.74 | 157.36K |
| 2025-03-07 | 28.15 | 28.23 | ↑$0.08 (0.28%) | 27.58 | 28.74 | 125.10K |
| 2025-03-06 | 28.35 | 28.32 | ↓$0.03 (-0.11%) | 28.21 | 28.93 | 113.30K |
| 2025-03-05 | 28.83 | 28.76 | ↓$0.07 (-0.24%) | 28.32 | 29.08 | 202.64K |
| 2025-03-04 | 28.01 | 28.82 | ↑$0.81 (2.89%) | 27.84 | 29.28 | 149.07K |
| 2025-03-03 | 28.97 | 28.54 | ↓$0.43 (-1.48%) | 28.32 | 29.60 | 167.72K |
| 2025-02-28 | 28.99 | 28.98 | ↓$0.01 (-0.03%) | 28.56 | 29.36 | 163.71K |
| 2025-02-27 | 30.52 | 29.21 | ↓$1.31 (-4.29%) | 29.20 | 30.66 | 84.79K |
| 2025-02-26 | 30.51 | 30.38 | ↓$0.13 (-0.43%) | 29.93 | 31.14 | 96.97K |
| 2025-02-25 | 30.98 | 30.50 | ↓$0.48 (-1.55%) | 30.07 | 31.08 | 133.64K |
| 2025-02-24 | 31.87 | 31.05 | ↓$0.82 (-2.57%) | 30.74 | 33.06 | 150.52K |
| 2025-02-21 | 32.11 | 31.77 | ↓$0.34 (-1.06%) | 31.37 | 32.64 | 197.32K |
| 2025-02-20 | 35.78 | 31.84 | ↓$3.94 (-11.01%) | 31.83 | 35.87 | 270.73K |
| 2025-02-19 | 35.97 | 35.90 | ↓$0.07 (-0.19%) | 35.46 | 36.08 | 136.01K |
| 2025-02-18 | 36.57 | 35.99 | ↓$0.58 (-1.59%) | 35.46 | 37.55 | 193.42K |
| 2025-02-14 | 37.36 | 36.42 | ↓$0.94 (-2.52%) | 36.26 | 37.67 | 108.53K |
| 2025-02-13 | 36.53 | 37.01 | ↑$0.48 (1.31%) | 36.12 | 37.04 | 164.73K |
| 2025-02-12 | 35.37 | 36.18 | ↑$0.81 (2.29%) | 35.11 | 36.45 | 172.26K |
| 2025-02-11 | 36.42 | 36.05 | ↓$0.37 (-1.02%) | 35.55 | 36.71 | 151.39K |
| 2025-02-10 | 36.40 | 36.81 | ↑$0.41 (1.13%) | 35.98 | 36.88 | 213.14K |
| 2025-02-07 | 35.58 | 36.28 | ↑$0.70 (1.95%) | 35.35 | 36.33 | 158.78K |
| 2025-02-06 | 36.46 | 35.58 | ↓$0.88 (-2.41%) | 35.17 | 36.62 | 191.69K |
| 2025-02-05 | 35.50 | 36.19 | ↑$0.69 (1.94%) | 35.04 | 36.23 | 180.76K |
| 2025-02-04 | 34.31 | 35.50 | ↑$1.19 (3.47%) | 34.31 | 36.00 | 231.17K |
| 2025-02-03 | 33.41 | 34.15 | ↑$0.74 (2.21%) | 33.09 | 34.30 | 154.94K |
| 2025-01-31 | 34.27 | 34.32 | ↑$0.05 (0.15%) | 34.00 | 34.58 | 187.09K |
| 2025-01-30 | 34.26 | 34.27 | ↑$0.01 (0.03%) | 33.88 | 34.50 | 126.72K |
Create an account or log in to view more rows.
$SLP just go up
$SLP lmfao
lfg babies
$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?