Simulations Plus Inc (SLP) Historical Stock Data
39.70 ↑0.21 (0.53%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLP is down -0.73% a day on average. There have been 14 days where Simulations Plus Inc closed green and 16 days where SLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 40.22 | 39.70 | ↓$0.52 (-1.29%) | 39.32 | 40.26 | 101.45K |
| 2024-07-25 | 39.68 | 39.49 | ↓$0.19 (-0.48%) | 39.44 | 40.31 | 150.15K |
| 2024-07-24 | 40.49 | 39.55 | ↓$0.94 (-2.32%) | 39.47 | 40.99 | 128.90K |
| 2024-07-23 | 39.99 | 40.57 | ↑$0.58 (1.45%) | 39.95 | 40.73 | 192.17K |
| 2024-07-22 | 39.86 | 40.16 | ↑$0.30 (0.75%) | 38.84 | 40.32 | 254.22K |
| 2024-07-19 | 41.52 | 39.54 | ↓$1.98 (-4.77%) | 39.47 | 41.58 | 781.05K |
| 2024-07-18 | 43.03 | 41.36 | ↓$1.67 (-3.88%) | 41.32 | 43.40 | 91.66K |
| 2024-07-17 | 43.64 | 42.98 | ↓$0.66 (-1.51%) | 42.87 | 44.27 | 185.55K |
| 2024-07-16 | 42.79 | 44.24 | ↑$1.45 (3.39%) | 42.18 | 44.33 | 150.48K |
| 2024-07-15 | 42.31 | 42.57 | ↑$0.26 (0.61%) | 42.18 | 42.97 | 209.64K |
| 2024-07-12 | 41.79 | 41.97 | ↑$0.18 (0.43%) | 41.15 | 42.36 | 179.18K |
| 2024-07-11 | 39.01 | 41.28 | ↑$2.27 (5.82%) | 39.01 | 41.45 | 274.04K |
| 2024-07-10 | 39.72 | 38.42 | ↓$1.30 (-3.27%) | 38.00 | 39.72 | 162.30K |
| 2024-07-09 | 39.90 | 39.57 | ↓$0.33 (-0.83%) | 39.01 | 39.90 | 162.36K |
| 2024-07-08 | 39.57 | 39.86 | ↑$0.29 (0.73%) | 38.96 | 40.45 | 149.98K |
| 2024-07-05 | 40.01 | 38.89 | ↓$1.12 (-2.80%) | 38.58 | 40.06 | 233.30K |
| 2024-07-03 | 42.85 | 39.89 | ↓$2.96 (-6.91%) | 39.65 | 43.02 | 340.70K |
| 2024-07-02 | 46.29 | 46.86 | ↑$0.57 (1.23%) | 45.89 | 47.91 | 275.22K |
| 2024-07-01 | 48.98 | 46.18 | ↓$2.80 (-5.72%) | 46.08 | 49.05 | 188.14K |
| 2024-06-28 | 49.32 | 48.62 | ↓$0.70 (-1.42%) | 48.20 | 49.71 | 217.80K |
| 2024-06-27 | 47.74 | 47.88 | ↑$0.14 (0.29%) | 47.52 | 48.08 | 66.72K |
| 2024-06-26 | 47.71 | 47.70 | ↓$0.01 (-0.02%) | 47.34 | 48.23 | 107.12K |
| 2024-06-25 | 47.54 | 47.71 | ↑$0.17 (0.36%) | 47.13 | 48.17 | 51.05K |
| 2024-06-24 | 47.93 | 47.57 | ↓$0.36 (-0.75%) | 47.38 | 48.18 | 91.89K |
| 2024-06-21 | 47.19 | 48.15 | ↑$0.96 (2.03%) | 47.05 | 48.40 | 226.16K |
| 2024-06-20 | 46.86 | 47.23 | ↑$0.37 (0.79%) | 46.49 | 47.80 | 64.61K |
| 2024-06-18 | 46.87 | 47.21 | ↑$0.34 (0.73%) | 46.44 | 47.24 | 47.80K |
| 2024-06-17 | 46.40 | 47.02 | ↑$0.62 (1.34%) | 45.52 | 47.07 | 102.76K |
| 2024-06-14 | 48.03 | 46.66 | ↓$1.37 (-2.85%) | 46.51 | 48.29 | 136.96K |
| 2024-06-13 | 50.11 | 48.62 | ↓$1.49 (-2.97%) | 48.22 | 50.11 | 152.96K |
Create an account or log in to view more rows.
$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?
$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...