Simulations Plus Inc (SLP) Historical Stock Data
19.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLP is up 0.19% a day on average. There have been 16 days where Simulations Plus Inc closed green and 14 days where SLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.26 | 19.18 | ↓$0.08 (-0.42%) | 19.07 | 19.54 | 121.08K |
| 2025-12-23 | 19.33 | 19.33 | ↑$0.00 (0.00%) | 18.99 | 19.62 | 192.35K |
| 2025-12-22 | 18.89 | 19.34 | ↑$0.45 (2.38%) | 18.89 | 19.61 | 241.56K |
| 2025-12-19 | 18.63 | 18.75 | ↑$0.12 (0.64%) | 18.48 | 18.97 | 326.96K |
| 2025-12-18 | 18.10 | 18.56 | ↑$0.46 (2.53%) | 17.74 | 18.83 | 332.03K |
| 2025-12-17 | 19.17 | 18.70 | ↓$0.47 (-2.45%) | 18.66 | 19.58 | 196.78K |
| 2025-12-16 | 19.30 | 18.86 | ↓$0.44 (-2.28%) | 18.75 | 19.49 | 208.30K |
| 2025-12-15 | 19.48 | 19.43 | ↓$0.05 (-0.26%) | 19.15 | 19.69 | 241.09K |
| 2025-12-12 | 19.52 | 19.17 | ↓$0.35 (-1.79%) | 19.11 | 19.86 | 184.32K |
| 2025-12-11 | 19.86 | 19.51 | ↓$0.35 (-1.76%) | 19.50 | 20.06 | 233.86K |
| 2025-12-10 | 19.53 | 19.80 | ↑$0.27 (1.38%) | 19.27 | 19.99 | 337.62K |
| 2025-12-09 | 19.58 | 19.60 | ↑$0.02 (0.10%) | 19.20 | 19.90 | 276.15K |
| 2025-12-08 | 19.91 | 19.55 | ↓$0.36 (-1.81%) | 19.41 | 19.95 | 197.19K |
| 2025-12-05 | 20.33 | 19.64 | ↓$0.69 (-3.39%) | 19.39 | 20.45 | 357.42K |
| 2025-12-04 | 20.38 | 20.49 | ↑$0.11 (0.54%) | 20.17 | 20.77 | 390.45K |
| 2025-12-03 | 19.48 | 20.35 | ↑$0.87 (4.47%) | 18.99 | 20.39 | 435.33K |
| 2025-12-02 | 17.56 | 19.53 | ↑$1.97 (11.22%) | 17.56 | 20.51 | 1.06M |
| 2025-12-01 | 16.91 | 17.11 | ↑$0.20 (1.18%) | 16.61 | 17.14 | 500.15K |
| 2025-11-28 | 17.39 | 17.00 | ↓$0.39 (-2.24%) | 16.85 | 17.45 | 146.89K |
| 2025-11-26 | 17.15 | 17.29 | ↑$0.14 (0.82%) | 16.80 | 17.34 | 256.47K |
| 2025-11-25 | 17.24 | 17.13 | ↓$0.11 (-0.64%) | 17.07 | 17.64 | 488.64K |
| 2025-11-24 | 17.10 | 17.18 | ↑$0.08 (0.47%) | 16.62 | 17.32 | 736.15K |
| 2025-11-21 | 16.73 | 17.00 | ↑$0.27 (1.61%) | 16.71 | 17.48 | 1.15M |
| 2025-11-20 | 16.58 | 16.68 | ↑$0.11 (0.63%) | 16.26 | 16.80 | 423.43K |
| 2025-11-19 | 16.35 | 16.32 | ↓$0.03 (-0.18%) | 16.07 | 16.65 | 245.64K |
| 2025-11-18 | 16.90 | 16.33 | ↓$0.57 (-3.37%) | 16.05 | 16.91 | 280.62K |
| 2025-11-17 | 17.29 | 16.98 | ↓$0.31 (-1.79%) | 16.93 | 17.55 | 229.83K |
| 2025-11-14 | 17.00 | 17.31 | ↑$0.31 (1.82%) | 17.00 | 17.47 | 169.04K |
| 2025-11-13 | 17.22 | 17.22 | ↑$0.00 (0.00%) | 16.97 | 17.55 | 314.62K |
| 2025-11-12 | 17.65 | 17.33 | ↓$0.32 (-1.81%) | 17.29 | 17.80 | 136.60K |
Create an account or log in to view more rows.
$SLP Dumping started...
Get out while you can...
$SLP used to this fuckery!! Not leaving no chance !
$SLP bear trap?
$SLP used to this fuckery!! Not leaving no chance !
$SLP Up! Up! Up! Up! Up! Up! Up!
$SLP never selling
$SLP Powell save me
$SLP unstoppable up wow
$SLP just go up
$SLP lmfao
lfg babies