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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 65.61 | 65.23 | ↓$0.38 (-0.58%) | 64.56 | 66.21 | 114.59K |
| 2022-08-08 | 67.00 | 65.61 | ↓$1.39 (-2.07%) | 65.59 | 67.50 | 82.18K |
| 2022-08-05 | 65.56 | 66.88 | ↑$1.32 (2.01%) | 64.65 | 66.92 | 89.06K |
| 2022-08-04 | 64.32 | 66.28 | ↑$1.96 (3.05%) | 63.83 | 66.30 | 90.34K |
| 2022-08-03 | 65.23 | 64.12 | ↓$1.11 (-1.70%) | 63.98 | 65.52 | 63.62K |
| 2022-08-02 | 64.90 | 64.53 | ↓$0.37 (-0.57%) | 63.25 | 65.49 | 98.50K |
| 2022-08-01 | 63.94 | 65.05 | ↑$1.11 (1.74%) | 62.42 | 66.65 | 238.20K |
| 2022-07-29 | 63.36 | 64.15 | ↑$0.79 (1.25%) | 62.80 | 64.71 | 122.20K |
| 2022-07-28 | 61.97 | 63.72 | ↑$1.75 (2.82%) | 60.67 | 63.78 | 125.10K |
| 2022-07-27 | 62.25 | 61.64 | ↓$0.61 (-0.98%) | 60.40 | 62.34 | 132.68K |
| 2022-07-26 | 60.83 | 62.03 | ↑$1.20 (1.97%) | 60.15 | 62.22 | 113.15K |
| 2022-07-25 | 60.58 | 60.69 | ↑$0.11 (0.18%) | 60.13 | 61.29 | 99.40K |
| 2022-07-22 | 62.07 | 60.54 | ↓$1.53 (-2.46%) | 60.15 | 62.22 | 183.05K |
| 2022-07-21 | 60.84 | 61.59 | ↑$0.75 (1.23%) | 60.55 | 62.14 | 172.57K |
| 2022-07-20 | 59.21 | 61.10 | ↑$1.89 (3.19%) | 58.82 | 62.09 | 228.55K |
| 2022-07-19 | 55.65 | 58.82 | ↑$3.17 (5.70%) | 55.13 | 58.95 | 181.37K |
| 2022-07-18 | 56.38 | 55.02 | ↓$1.36 (-2.41%) | 54.89 | 57.30 | 134.35K |
| 2022-07-15 | 55.69 | 56.14 | ↑$0.45 (0.81%) | 54.37 | 56.53 | 161.01K |
| 2022-07-14 | 55.02 | 54.82 | ↓$0.20 (-0.36%) | 54.04 | 55.46 | 114.84K |
| 2022-07-13 | 53.00 | 55.11 | ↑$2.11 (3.98%) | 52.45 | 56.13 | 105.68K |
| 2022-07-12 | 54.91 | 54.04 | ↓$0.87 (-1.58%) | 53.51 | 55.90 | 114.77K |
| 2022-07-11 | 53.91 | 54.79 | ↑$0.88 (1.63%) | 53.71 | 55.81 | 111.30K |
| 2022-07-08 | 54.89 | 54.11 | ↓$0.78 (-1.42%) | 53.40 | 56.23 | 190.77K |
| 2022-07-07 | 52.54 | 55.31 | ↑$2.77 (5.27%) | 50.97 | 56.46 | 377.25K |
| 2022-07-06 | 51.17 | 51.28 | ↑$0.11 (0.21%) | 50.27 | 52.47 | 215.16K |
| 2022-07-05 | 49.65 | 51.00 | ↑$1.35 (2.72%) | 49.12 | 51.77 | 153.91K |
| 2022-07-01 | 49.40 | 49.86 | ↑$0.46 (0.93%) | 49.07 | 50.55 | 130.06K |
| 2022-06-30 | 48.16 | 49.33 | ↑$1.17 (2.43%) | 48.12 | 50.64 | 178.72K |
| 2022-06-29 | 48.35 | 48.63 | ↑$0.28 (0.58%) | 47.70 | 49.20 | 102.36K |
| 2022-06-28 | 48.84 | 48.09 | ↓$0.75 (-1.54%) | 47.68 | 48.84 | 100.43K |
Create an account or log in to view more rows.
$SLP overvalued
$SLP NOT SELLING.
$SLP bear trap
$SLP the time is near
$SLP let it ride
$SLP Starting a small position
$SLP Same thing
different day
$SLP Here we go!!!
$SLP don’t be boring today beast
$SLP the time is near