Simulations Plus Inc (SLP) Historical Stock Data
48.21 ↑1.51 (3.23%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLP is down -0.05% a day on average. There have been 12 days where Simulations Plus Inc closed green and 18 days where SLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 47.17 | 48.21 | ↑$1.04 (2.20%) | 46.79 | 48.31 | 89.38K |
| 2024-05-03 | 47.00 | 46.70 | ↓$0.30 (-0.64%) | 46.50 | 47.46 | 57.84K |
| 2024-05-02 | 46.76 | 46.72 | ↓$0.04 (-0.09%) | 46.39 | 46.96 | 85.02K |
| 2024-05-01 | 45.12 | 46.32 | ↑$1.20 (2.66%) | 44.82 | 46.82 | 114.17K |
| 2024-04-30 | 45.02 | 45.35 | ↑$0.33 (0.73%) | 44.74 | 45.48 | 69.57K |
| 2024-04-29 | 44.97 | 45.45 | ↑$0.48 (1.07%) | 44.95 | 45.53 | 55.08K |
| 2024-04-26 | 45.69 | 44.69 | ↓$1.00 (-2.19%) | 44.64 | 45.75 | 79.54K |
| 2024-04-25 | 45.88 | 45.65 | ↓$0.23 (-0.50%) | 45.17 | 45.96 | 141.94K |
| 2024-04-24 | 45.86 | 46.65 | ↑$0.79 (1.72%) | 45.81 | 46.85 | 103.59K |
| 2024-04-23 | 45.00 | 46.00 | ↑$1.00 (2.22%) | 45.00 | 46.41 | 110.68K |
| 2024-04-22 | 45.24 | 45.00 | ↓$0.24 (-0.53%) | 44.67 | 45.69 | 89.89K |
| 2024-04-19 | 44.26 | 45.16 | ↑$0.90 (2.03%) | 44.26 | 45.39 | 99.08K |
| 2024-04-18 | 44.62 | 44.41 | ↓$0.21 (-0.47%) | 44.20 | 45.55 | 98.45K |
| 2024-04-17 | 45.75 | 44.70 | ↓$1.05 (-2.30%) | 44.62 | 46.06 | 81.52K |
| 2024-04-16 | 45.75 | 45.36 | ↓$0.39 (-0.85%) | 44.80 | 45.94 | 67.61K |
| 2024-04-15 | 46.68 | 45.70 | ↓$0.98 (-2.10%) | 45.51 | 46.82 | 79.38K |
| 2024-04-12 | 47.71 | 46.52 | ↓$1.19 (-2.49%) | 45.88 | 47.71 | 90.96K |
| 2024-04-11 | 48.06 | 47.85 | ↓$0.21 (-0.44%) | 47.26 | 48.15 | 110.87K |
| 2024-04-10 | 49.19 | 47.85 | ↓$1.34 (-2.72%) | 47.68 | 49.85 | 113.95K |
| 2024-04-09 | 49.39 | 50.73 | ↑$1.34 (2.71%) | 49.32 | 51.00 | 136.31K |
| 2024-04-08 | 48.11 | 49.42 | ↑$1.31 (2.72%) | 47.96 | 50.17 | 203.75K |
| 2024-04-05 | 46.16 | 47.70 | ↑$1.54 (3.34%) | 45.25 | 48.41 | 225.17K |
| 2024-04-04 | 44.91 | 47.54 | ↑$2.63 (5.86%) | 42.84 | 48.74 | 621.39K |
| 2024-04-03 | 38.37 | 38.46 | ↑$0.09 (0.23%) | 37.75 | 39.03 | 219.63K |
| 2024-04-02 | 39.76 | 38.60 | ↓$1.16 (-2.92%) | 38.40 | 39.76 | 141.54K |
| 2024-04-01 | 41.43 | 39.86 | ↓$1.57 (-3.79%) | 39.62 | 41.89 | 114.04K |
| 2024-03-28 | 41.35 | 41.15 | ↓$0.20 (-0.48%) | 41.02 | 41.91 | 69.06K |
| 2024-03-27 | 41.60 | 41.35 | ↓$0.25 (-0.60%) | 41.20 | 41.93 | 61.63K |
| 2024-03-26 | 42.00 | 41.06 | ↓$0.94 (-2.24%) | 40.76 | 42.17 | 84.46K |
| 2024-03-25 | 43.17 | 41.62 | ↓$1.55 (-3.59%) | 41.45 | 43.22 | 53.25K |
Create an account or log in to view more rows.
$SLP If options never existed
what do you think this stock would be trading at?
$SLP I like it
$SLP buying time
added
$SLP buy more doomers!!!
$SLP has just been halted from trading due to volatility.
$SLP the FOMO will be epic
$SLP Dumping started...
Get out while you can...
$SLP Holding.
$SLP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SLP This is how I feel everyday holding this gem.