Free Trial

Simulations Plus (SLP) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free SLP Stock Alerts
$44.69
-0.96 (-2.10%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simulations Plus Stock Price Performance

5 Day
Performance
-1.04%
1 Month
Performance
+8.84%
3 Month
Performance
+15.00%
6 Month
Performance
+33.96%
Year-To-Date
Performance
-0.13%
1 Year
Performance
+8.03%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

SLP Stock Chart for Friday, April, 26, 2024

SLP Chart by TradingView

Simulations Plus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/02/2024$38.05$37.86
-0.50%		$38.20$37.5763,076 shs$756.06 million
02/01/2024$37.90$38.05
+0.40%		$38.58$37.4399,549 shs$759.74 million
01/31/2024$39.35$37.90
-3.68%		$39.68$37.7576,277 shs$756.86 million
01/30/2024$39.73$39.35
-0.96%		$39.48$36.9167,222 shs$785.82 million
01/29/2024$38.86$39.73
+2.24%		$39.84$38.3657,420 shs$793.41 million
01/26/2024$39.14$38.86
-0.72%		$39.55$38.6264,391 shs$776.03 million
01/25/2024$39.44$39.14
-0.76%		$40.14$38.7649,774 shs$781.63 million

Related Companies:
This page (NASDAQ:SLP) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals