Free Trial

Simulations Plus (SLP) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free SLP Stock Alerts
$46.22
-0.73 (-1.55%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Simulations Plus Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-3.73%
3 Month
Performance
+5.16%
6 Month
Performance
+17.40%
Year-To-Date
Performance
+3.28%
1 Year
Performance
-1.28%
Receive SLP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simulations Plus and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SLP Stock Chart for Saturday, June, 8, 2024

SLP Chart by TradingView

Simulations Plus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$46.95$46.22
-1.55%		$47.01$46.1548,198 shs$923.94 million
06/06/2024$47.05$46.95
-0.21%		$47.13$46.5937,620 shs$938.53 million
06/05/2024$45.22$47.05
+4.05%		$47.09$44.4856,914 shs$940.53 million
06/04/2024$45.99$45.22
-1.67%		$45.89$44.5977,859 shs$903.95 million
06/03/2024$48.24$45.99
-4.66%		$48.26$45.42119,180 shs$919.34 million
05/31/2024$48.73$48.24
-1.01%		$49.20$47.6290,042 shs$964.32 million
05/30/2024$48.54$48.73
+0.39%		$49.44$48.3463,446 shs$974.11 million
05/29/2024$49.75$48.54
-2.43%		$49.22$48.2451,291 shs$970.32 million
05/28/2024$49.83$49.75
-0.16%		$49.98$49.2188,771 shs$994.50 million
05/27/2024$49.83$49.83$50.21$49.0954,400 shs$995.85 million
05/24/2024$49.67$49.83
+0.32%		$50.21$49.1354,471 shs$996.10 million
05/23/2024$49.98$49.67
-0.62%		$50.98$48.8288,420 shs$992.90 million
05/22/2024$49.41$49.98
+1.15%		$50.06$49.1150,465 shs$999.10 million
05/21/2024$50.04$49.41
-1.26%		$50.08$49.2640,310 shs$987.71 million
05/20/2024$50.95$50.04
-1.79%		$50.71$49.6866,648 shs$1.00 billion
05/17/2024$50.21$50.95
+1.48%		$50.95$50.2355,669 shs$1.02 billion
05/16/2024$50.25$50.21
-0.09%		$50.71$49.4871,377 shs$1.00 billion
05/15/2024$49.46$50.25
+1.60%		$51.22$49.8076,374 shs$1.00 billion
05/14/2024$49.05$49.46
+0.84%		$50.99$49.4690,165 shs$988.71 million
05/13/2024$48.34$49.05
+1.47%		$49.20$48.4566,629 shs$980.26 million
05/10/2024$48.34$48.34$48.56$47.6950,493 shs$966.08 million
05/09/2024$48.01$48.34
+0.69%		$48.51$47.7245,938 shs$966.08 million
05/08/2024$48.54$48.01
-1.09%		$48.28$47.6857,254 shs$959.48 million
05/07/2024$48.21$48.54
+0.68%		$48.81$47.8798,214 shs$970.32 million
05/06/2024$46.70$48.21
+3.23%		$48.31$46.7989,381 shs$963.72 million
05/03/2024$46.72$46.70
-0.04%		$47.46$46.5057,840 shs$933.53 million
05/02/2024$46.32$46.72
+0.86%		$46.96$46.3985,024 shs$933.93 million
05/01/2024$45.35$46.32
+2.14%		$46.82$44.82114,171 shs$925.94 million
04/30/2024$45.45$45.35
-0.22%		$45.48$44.7469,565 shs$906.55 million
04/29/2024$44.69$45.45
+1.70%		$45.53$44.9555,080 shs$908.55 million
04/26/2024$45.65$44.69
-2.10%		$45.74$44.6579,538 shs$893.35 million
04/25/2024$46.65$45.65
-2.14%		$45.96$45.17141,941 shs$912.54 million
04/24/2024$46.00$46.65
+1.41%		$46.85$45.81103,593 shs$932.53 million
04/23/2024$45.00$46.00
+2.22%		$46.41$45.00110,682 shs$919.54 million
04/22/2024$45.16$45.00
-0.35%		$45.69$44.6789,891 shs$899.55 million
04/19/2024$44.41$45.16
+1.69%		$45.39$44.2699,072 shs$902.75 million
04/18/2024$44.70$44.41
-0.65%		$45.55$44.2098,447 shs$887.76 million
04/17/2024$45.36$44.70
-1.46%		$46.06$44.6281,522 shs$893.55 million
04/16/2024$45.70$45.36
-0.74%		$45.94$44.8067,613 shs$906.75 million
04/15/2024$46.52$45.70
-1.76%		$46.82$45.5179,378 shs$913.54 million
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
04/12/2024$47.85$46.52
-2.78%		$47.71$45.8890,960 shs$929.94 million
04/11/2024$47.85$47.85$48.06$47.26110,874 shs$956.52 million
04/10/2024$50.73$47.85
-5.68%		$49.85$47.68113,927 shs$956.52 million
04/09/2024$49.42$50.73
+2.65%		$50.99$49.37136,308 shs$1.01 billion
04/08/2024$47.70$49.42
+3.61%		$50.17$47.96203,746 shs$986.92 million
04/05/2024$47.54$47.70
+0.34%		$48.41$45.25225,161 shs$952.57 million
04/04/2024$38.46$47.54
+23.61%		$48.74$43.00621,380 shs$949.37 million
04/03/2024$38.60$38.46
-0.36%		$39.03$37.75210,565 shs$768.05 million
04/02/2024$39.86$38.60
-3.16%		$39.76$38.40141,472 shs$770.84 million
04/01/2024$41.15$39.86
-3.13%		$41.89$39.62114,044 shs$796.00 million
03/29/2024$41.15$41.15$41.91$41.0269,064 shs$821.64 million
03/28/2024$41.35$41.15
-0.48%		$41.91$41.0269,064 shs$821.77 million
03/27/2024$41.06$41.35
+0.71%		$41.93$41.2061,634 shs$825.76 million
03/26/2024$41.62$41.06
-1.35%		$42.17$40.7684,455 shs$819.97 million
03/25/2024$42.97$41.62
-3.14%		$43.22$41.4553,250 shs$831.15 million
03/22/2024$44.74$42.97
-3.96%		$44.82$42.8795,027 shs$858.11 million
03/21/2024$43.78$44.74
+2.19%		$44.95$42.61179,083 shs$893.46 million
03/20/2024$43.25$43.78
+1.23%		$43.91$42.7392,690 shs$874.29 million
03/19/2024$41.83$43.25
+3.39%		$43.35$41.36127,823 shs$863.70 million
03/18/2024$43.09$41.83
-2.92%		$43.01$41.5067,018 shs$835.35 million
03/15/2024$42.73$43.09
+0.84%		$43.40$42.32136,481 shs$860.38 million
03/14/2024$42.89$42.73
-0.37%		$43.04$42.2685,951 shs$853.32 million
03/13/2024$42.26$42.89
+1.49%		$43.66$41.9093,991 shs$856.51 million
03/12/2024$44.19$42.26
-4.37%		$44.15$42.2684,902 shs$843.93 million
03/11/2024$43.95$44.19
+0.55%		$44.28$43.4876,715 shs$882.47 million
03/08/2024$43.48$43.95
+1.08%		$44.35$43.7378,789 shs$877.68 million
03/07/2024$43.43$43.48
+0.12%		$44.46$43.24118,001 shs$868.30 million

Related Companies:
This page (NASDAQ:SLP) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored