Free Trial

Simulations Plus (SLP) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free SLP Stock Alerts
$46.70
-0.02 (-0.04%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simulations Plus Stock Price Performance

5 Day
Performance
+0.82%
1 Month
Performance
-2.10%
3 Month
Performance
+22.00%
6 Month
Performance
+29.26%
Year-To-Date
Performance
+4.36%
1 Year
Performance
+14.29%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

SLP Stock Chart for Monday, May, 6, 2024

SLP Chart by TradingView

Simulations Plus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
03/06/2024$43.19$43.43
+0.56%		$43.49$42.83114,348 shs$867.30 million
03/05/2024$41.83$43.19
+3.25%		$43.50$41.62167,237 shs$862.50 million
03/04/2024$41.51$41.83
+0.77%		$42.00$41.6175,733 shs$835.35 million
03/01/2024$41.50$41.51
+0.02%		$41.95$40.45119,667 shs$828.83 million
02/29/2024$41.93$41.50
-1.03%		$42.67$41.3672,282 shs$828.76 million
02/28/2024$42.05$41.93
-0.29%		$41.94$41.2983,886 shs$837.34 million
02/27/2024$42.19$42.05
-0.33%		$42.52$41.3383,271 shs$839.74 million
02/26/2024$41.70$42.19
+1.18%		$42.30$41.4761,941 shs$842.53 million
02/23/2024$41.75$41.70
-0.12%		$42.11$41.1855,186 shs$832.75 million
02/22/2024$41.20$41.75
+1.33%		$41.93$41.2077,970 shs$833.75 million
02/21/2024$41.62$41.20
-1.01%		$41.77$40.2059,310 shs$822.76 million
02/20/2024$43.43$41.62
-4.17%		$43.43$41.3089,912 shs$831.15 million
02/19/2024$43.43$43.43$43.50$40.48139,500 shs$867.30 million
02/16/2024$42.13$43.43
+3.09%		$43.50$40.48139,532 shs$867.30 million
02/15/2024$41.32$42.13
+1.96%		$42.31$41.4582,470 shs$841.21 million
02/14/2024$38.98$41.32
+6.00%		$41.43$39.5496,273 shs$825.16 million
02/13/2024$42.66$38.98
-8.63%		$41.01$38.52118,278 shs$778.43 million
02/12/2024$41.48$42.66
+2.84%		$43.17$41.68103,323 shs$851.92 million
02/09/2024$40.74$41.48
+1.82%		$41.48$40.03100,902 shs$828.36 million
02/08/2024$38.54$40.74
+5.71%		$40.74$38.59117,974 shs$813.58 million
02/07/2024$38.28$38.54
+0.68%		$39.23$38.0283,500 shs$769.64 million
02/06/2024$37.48$38.28
+2.13%		$38.36$37.1775,844 shs$764.45 million
02/05/2024$37.86$37.48
-1.00%		$38.05$35.9896,743 shs$748.48 million

Related Companies:
This page (NASDAQ:SLP) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith