Simulations Plus Inc (SLP) Historical Stock Data

49.83 ↑0.16 (0.32%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SLP is up 0.13% a day on average. There have been 13 days where Simulations Plus Inc closed green and 17 days where SLP closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2450.0149.83↓$0.18 (-0.36%)49.0950.2154.47K
2024-05-2350.0649.67↓$0.39 (-0.78%)48.8250.9888.42K
2024-05-2249.1149.98↑$0.87 (1.77%)49.1150.0650.47K
2024-05-2149.9649.41↓$0.55 (-1.10%)49.2650.0940.31K
2024-05-2050.7150.04↓$0.67 (-1.32%)49.6850.7166.65K
2024-05-1750.4750.95↑$0.48 (0.95%)50.2350.9555.67K
2024-05-1650.2150.21↓$0.01 (-0.01%)49.4850.7171.38K
2024-05-1550.0850.25↑$0.17 (0.34%)49.8051.2276.37K
2024-05-1449.5949.46↓$0.13 (-0.26%)49.4650.9990.17K
2024-05-1348.6649.05↑$0.39 (0.80%)48.3749.2066.63K
2024-05-1048.4348.34↓$0.09 (-0.19%)47.6848.5650.50K
2024-05-0947.7248.34↑$0.62 (1.30%)47.7248.5145.94K
2024-05-0847.9548.01↑$0.06 (0.13%)47.5848.2857.25K
2024-05-0748.6848.54↓$0.14 (-0.29%)47.8748.8198.21K
2024-05-0647.1748.21↑$1.04 (2.20%)46.7948.3189.38K
2024-05-0347.0046.70↓$0.30 (-0.64%)46.5047.4657.84K
2024-05-0246.7646.72↓$0.04 (-0.09%)46.3946.9685.02K
2024-05-0145.1246.32↑$1.20 (2.66%)44.8246.82114.17K
2024-04-3045.0245.35↑$0.33 (0.73%)44.7445.4869.57K
2024-04-2944.9745.45↑$0.48 (1.07%)44.9545.5355.08K
2024-04-2645.6944.69↓$1.00 (-2.19%)44.6445.7579.54K
2024-04-2545.8845.65↓$0.23 (-0.50%)45.1745.96141.94K
2024-04-2445.8646.65↑$0.79 (1.72%)45.8146.85103.59K
2024-04-2345.0046.00↑$1.00 (2.22%)45.0046.41110.68K
2024-04-2245.2445.00↓$0.24 (-0.53%)44.6745.6989.89K
2024-04-1944.2645.16↑$0.90 (2.03%)44.2645.3999.08K
2024-04-1844.6244.41↓$0.21 (-0.47%)44.2045.5598.45K
2024-04-1745.7544.70↓$1.05 (-2.30%)44.6246.0681.52K
2024-04-1645.7545.36↓$0.39 (-0.85%)44.8045.9467.61K
2024-04-1546.6845.70↓$0.98 (-2.10%)45.5146.8279.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$SLP If options never existed
what do you think this stock would be trading at?

0 Like Report
easymoneyFAM

$SLP Dumping started...
Get out while you can...

0 Like Report
kobe_fighter

$SLP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
john_joes_mma

$SLP This is how I feel everyday holding this gem.

0 Like Report