Simulations Plus Inc (SLP) Historical Stock Data

65.23 ↓0.38 (-0.58%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SLP is up 0.87% a day on average. There have been 19 days where Simulations Plus Inc closed green and 11 days where SLP closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0965.6165.23↓$0.38 (-0.58%)64.5666.21114.59K
2022-08-0867.0065.61↓$1.39 (-2.07%)65.5967.5082.18K
2022-08-0565.5666.88↑$1.32 (2.01%)64.6566.9289.06K
2022-08-0464.3266.28↑$1.96 (3.05%)63.8366.3090.34K
2022-08-0365.2364.12↓$1.11 (-1.70%)63.9865.5263.62K
2022-08-0264.9064.53↓$0.37 (-0.57%)63.2565.4998.50K
2022-08-0163.9465.05↑$1.11 (1.74%)62.4266.65238.20K
2022-07-2963.3664.15↑$0.79 (1.25%)62.8064.71122.20K
2022-07-2861.9763.72↑$1.75 (2.82%)60.6763.78125.10K
2022-07-2762.2561.64↓$0.61 (-0.98%)60.4062.34132.68K
2022-07-2660.8362.03↑$1.20 (1.97%)60.1562.22113.15K
2022-07-2560.5860.69↑$0.11 (0.18%)60.1361.2999.40K
2022-07-2262.0760.54↓$1.53 (-2.46%)60.1562.22183.05K
2022-07-2160.8461.59↑$0.75 (1.23%)60.5562.14172.57K
2022-07-2059.2161.10↑$1.89 (3.19%)58.8262.09228.55K
2022-07-1955.6558.82↑$3.17 (5.70%)55.1358.95181.37K
2022-07-1856.3855.02↓$1.36 (-2.41%)54.8957.30134.35K
2022-07-1555.6956.14↑$0.45 (0.81%)54.3756.53161.01K
2022-07-1455.0254.82↓$0.20 (-0.36%)54.0455.46114.84K
2022-07-1353.0055.11↑$2.11 (3.98%)52.4556.13105.68K
2022-07-1254.9154.04↓$0.87 (-1.58%)53.5155.90114.77K
2022-07-1153.9154.79↑$0.88 (1.63%)53.7155.81111.30K
2022-07-0854.8954.11↓$0.78 (-1.42%)53.4056.23190.77K
2022-07-0752.5455.31↑$2.77 (5.27%)50.9756.46377.25K
2022-07-0651.1751.28↑$0.11 (0.21%)50.2752.47215.16K
2022-07-0549.6551.00↑$1.35 (2.72%)49.1251.77153.91K
2022-07-0149.4049.86↑$0.46 (0.93%)49.0750.55130.06K
2022-06-3048.1649.33↑$1.17 (2.43%)48.1250.64178.72K
2022-06-2948.3548.63↑$0.28 (0.58%)47.7049.20102.36K
2022-06-2848.8448.09↓$0.75 (-1.54%)47.6848.84100.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.