Dark

SLP
Simulations Plus, Inc.
stock NASDAQ

At Close

Dec 12, 2025 3:59:34 PM EST

19.20USD-1.589%(-0.31)419,601

19.18Bid 19.20Ask 0.02Spread

Pre-market

Dec 9, 2025 8:26:30 AM EST

20.69USD+6.048%(+1.18)0

After-hours

Dec 12, 2025 4:00:30 PM EST

19.17USD-0.156%(-0.03)212

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	19.5200	19.9600	19.1100	19.1700	-1.743%	419,601	0.000%
2025-12-11	19.8600	20.0600	19.4950	19.5100	-1.465%	236,204	-1.743%
2025-12-10	19.5300	19.9850	19.2700	19.8000	+1.020%	361,430	-3.182%
2025-12-09	19.5800	19.9000	19.1950	19.6000	+0.256%	283,979	-2.194%
2025-12-08	19.9100	19.9450	19.4050	19.5500	-0.458%	346,364	-1.944%
2025-12-05	20.3900	20.4450	19.3900	19.6400	-4.148%	365,875	-2.393%
2025-12-04	20.4100	20.7700	20.1683	20.4900	+0.688%	390,488	-6.442%
2025-12-03	19.4800	20.3900	18.9900	20.3500	+4.199%	435,691	-5.799%
2025-12-02	17.5600	20.5099	17.5600	19.5300	+14.144%	1,066,035	-1.843%
2025-12-01	16.9100	17.1400	16.6100	17.1100	+0.647%	568,481	+12.040%
2025-11-28	17.3900	17.4499	16.8450	17.0000	-1.677%	152,650	+12.765%
2025-11-26	17.1500	17.3350	16.7900	17.2900	+0.934%	267,734	+10.873%
2025-11-25	17.2400	17.6381	17.0650	17.1300	-0.291%	488,647	+11.909%
2025-11-24	17.1000	17.3200	16.6200	17.1800	+1.059%	737,391	+11.583%
2025-11-21	16.7400	17.4750	16.7100	17.0000	+1.918%	1,154,320	+12.765%
2025-11-20	16.5900	16.8000	16.2600	16.6800	+2.206%	431,759	+14.928%
2025-11-19	16.3500	16.6500	16.0700	16.3200	-0.061%	252,434	+17.463%
2025-11-18	16.9000	16.9100	16.0250	16.3300	-3.828%	310,948	+17.391%
2025-11-17	17.2900	17.5500	16.9300	16.9800	-1.906%	234,412	+12.898%
2025-11-14	17.1300	17.4650	17.0001	17.3100	+0.523%	176,959	+10.745%
2025-11-13	17.2200	17.5500	16.9701	17.2200	-0.635%	319,562	+11.324%
2025-11-12	17.6500	17.8000	17.2900	17.3300	-1.366%	144,374	+10.617%
2025-11-11	17.2400	17.7200	17.1200	17.5700	+2.270%	203,724	+9.106%
2025-11-10	17.4500	17.6800	16.9001	17.1800	+0.292%	574,848	+11.583%
2025-11-07	17.5000	17.5681	16.5500	17.1300	-3.275%	1,072,071	+11.909%
2025-11-06	17.2800	17.8300	16.9600	17.7100	+1.606%	402,707	+8.244%
2025-11-05	16.9100	17.5800	16.4100	17.4300	+2.529%	228,839	+9.983%
2025-11-04	16.6400	17.1900	16.5300	17.0000	+0.354%	287,984	+12.765%
2025-11-03	17.1900	17.2700	16.6300	16.9400	-1.397%	233,591	+13.164%
2025-10-31	17.0500	17.3084	16.7800	17.1800	+0.117%	359,889	+11.583%
2025-10-30	17.6800	17.9400	17.1500	17.1600	-3.541%	246,222	+11.713%
2025-10-29	18.7300	18.9500	17.6300	17.7900	-2.840%	329,059	+7.757%
2025-10-28	18.2000	18.8600	18.0000	18.3100	+0.826%	405,162	+4.697%
2025-10-27	17.8700	18.6650	17.8700	18.1600	+1.851%	411,372	+5.562%
2025-10-24	17.4400	18.0700	17.2800	17.8300	+3.482%	403,206	+7.515%
2025-10-23	17.6200	18.4300	17.1309	17.2300	-2.213%	516,942	+11.259%
2025-10-22	16.4700	18.1700	16.1301	17.6200	+13.239%	1,100,614	+8.797%
2025-10-21	15.8900	15.9125	15.1650	15.5600	-3.053%	568,145	+23.201%
2025-10-20	15.4000	16.1000	15.3500	16.0500	+4.221%	376,467	+19.439%
2025-10-17	15.8000	16.1500	15.1500	15.4000	-3.870%	259,196	+24.481%
2025-10-16	15.7200	16.3396	15.7200	16.0200	+2.692%	505,051	+19.663%
2025-10-15	15.4100	15.8950	15.3300	15.6000	+2.228%	327,866	+22.885%
2025-10-14	15.2700	15.6600	15.0900	15.2600	-1.102%	327,311	+25.623%
2025-10-13	14.9600	15.4600	14.7300	15.4300	+4.539%	499,531	+24.238%
2025-10-10	15.8400	16.0450	14.7000	14.7600	-6.047%	627,129	+29.878%
2025-10-09	16.4800	16.5250	15.6150	15.7100	-4.614%	331,107	+22.024%
2025-10-08	16.5400	16.7600	16.3250	16.4700	-0.182%	481,997	+16.393%
2025-10-07	16.6600	16.7700	16.2100	16.5000	-0.302%	536,519	+16.182%
2025-10-06	16.0400	16.8000	15.9950	16.5500	+3.308%	865,320	+15.831%
2025-10-03	15.6300	16.1900	15.6300	16.0200	+3.023%	575,538	+19.663%
2025-10-02	15.4100	15.8450	15.2500	15.5500	+0.452%	436,484	+23.280%
2025-10-01	15.1000	16.0700	15.0000	15.4800	+2.721%	766,281	+23.837%
2025-09-30	14.5500	15.0900	14.4600	15.0700	+1.141%	450,152	+27.206%
2025-09-29	14.8600	15.1600	14.7200	14.9000	+0.067%	381,130	+28.658%
2025-09-26	14.7200	15.0450	14.6100	14.8900	+1.431%	303,970	+28.744%
2025-09-25	14.8000	14.9150	14.5200	14.6800	-1.078%	448,479	+30.586%
2025-09-24	15.1800	15.3300	14.8100	14.8400	-2.046%	408,602	+29.178%
2025-09-23	15.0300	15.6848	14.9117	15.1500	+0.798%	756,357	+26.535%
2025-09-22	15.4200	15.5795	15.0100	15.0300	-1.443%	458,241	+27.545%
2025-09-19	15.9200	16.0319	15.0800	15.2500	-3.846%	3,355,204	+25.705%
2025-09-18	15.4800	16.1000	15.2600	15.8600	+2.787%	412,671	+20.870%
2025-09-17	15.4100	16.2700	15.3800	15.4300	0.000%	718,399	+24.238%
2025-09-16	14.7900	15.5200	14.6300	15.4300	+5.109%	619,164	+24.238%
2025-09-15	15.1200	15.1200	14.4250	14.6800	-2.458%	561,915	+30.586%
2025-09-12	14.3500	15.0650	13.9700	15.0500	+4.805%	590,032	+27.375%
2025-09-11	13.9200	14.4980	13.8300	14.3600	+3.384%	517,992	+33.496%
2025-09-10	14.2000	14.4300	13.7800	13.8900	-1.907%	679,117	+38.013%
2025-09-09	14.0500	14.2950	13.9725	14.1600	0.000%	513,983	+35.381%
2025-09-08	13.7600	14.2600	13.2800	14.1600	+2.312%	680,219	+35.381%
2025-09-05	14.1000	14.4600	13.8100	13.8400	-1.983%	382,512	+38.512%
2025-09-04	14.3900	14.3900	14.1200	14.1200	-1.808%	260,051	+35.765%
2025-09-03	14.3800	14.5200	14.1300	14.3800	-0.069%	246,495	+33.310%
2025-09-02	14.1000	14.4600	14.0100	14.3900	+1.553%	319,410	+33.218%
2025-08-29	14.2300	14.3600	13.9300	14.1700	-0.352%	191,869	+35.286%
2025-08-28	14.3500	14.4100	14.1200	14.2200	-0.975%	229,935	+34.810%
2025-08-27	13.9800	14.4100	13.9250	14.3600	+2.792%	322,816	+33.496%
2025-08-26	14.0900	14.1000	13.8400	13.9700	-0.428%	604,605	+37.223%
2025-08-25	14.4500	14.4500	13.9500	14.0300	-3.706%	386,259	+36.636%
2025-08-22	13.9800	14.5700	13.7500	14.5700	+5.810%	564,101	+31.572%
2025-08-21	13.9100	14.1200	13.7500	13.7700	-1.923%	468,124	+39.216%
2025-08-20	14.0700	14.1900	13.7000	14.0400	-0.142%	267,525	+36.538%
2025-08-19	14.4400	14.5650	13.8500	14.0600	-2.699%	305,630	+36.344%
2025-08-18	14.2900	14.8750	13.9998	14.4500	+1.475%	316,354	+32.664%
2025-08-15	14.2500	14.3650	14.0512	14.2400	+0.282%	295,470	+34.621%
2025-08-14	14.2900	14.5553	13.9000	14.2000	-2.271%	403,038	+35.000%
2025-08-13	14.1900	14.5900	13.9700	14.5300	+2.468%	471,738	+31.934%
2025-08-12	14.0200	14.2300	13.8000	14.1800	+2.235%	363,954	+35.190%
2025-08-11	14.2000	14.2800	13.7600	13.8700	-2.117%	403,557	+38.212%
2025-08-08	14.0300	14.1800	13.6950	14.1700	+0.782%	408,893	+35.286%
2025-08-07	13.1800	14.1150	13.0900	14.0600	+7.822%	550,229	+36.344%
2025-08-06	12.8200	13.0700	12.6200	13.0400	+1.007%	404,550	+47.009%
2025-08-05	12.9600	13.0274	12.7600	12.9100	-0.616%	309,190	+48.490%
2025-08-04	12.8600	13.0700	12.6746	12.9900	+1.484%	301,133	+47.575%
2025-08-01	12.9300	12.9300	12.5100	12.8000	-1.690%	548,959	+49.766%
2025-07-31	12.9800	13.2100	12.8300	13.0200	-0.306%	630,726	+47.235%
2025-07-30	13.6300	13.6450	12.9700	13.0600	-3.044%	425,227	+46.784%
2025-07-29	13.7300	13.8400	13.2300	13.4700	-1.246%	679,081	+42.316%
2025-07-28	13.2400	13.6800	13.1000	13.6400	+3.099%	468,978	+40.543%
2025-07-25	13.1500	13.2800	12.9700	13.2300	+0.838%	398,689	+44.898%
2025-07-24	13.2600	13.5500	13.1100	13.1200	-1.130%	847,673	+46.113%
2025-07-23	13.1600	13.4600	12.9500	13.2700	+1.764%	945,005	+44.461%
2025-07-22	13.2800	13.5500	13.0200	13.0400	-0.761%	801,059	+47.009%
2025-07-21	12.5000	13.4700	12.4950	13.1400	+5.457%	1,527,075	+45.890%
2025-07-18	12.9200	13.1900	12.3900	12.4600	-2.580%	1,154,429	+53.852%
2025-07-17	12.9100	13.0600	12.6200	12.7900	-0.930%	1,435,267	+49.883%
2025-07-16	13.1200	13.7000	12.8500	12.9100	-0.463%	1,675,621	+48.490%
2025-07-15	15.2700	15.4299	12.9200	12.9700	-25.758%	6,147,010	+47.803%
2025-07-14	17.5850	17.5850	16.9300	17.4700	+3.007%	1,674,079	+9.731%
2025-07-11	17.5800	17.7500	16.9400	16.9600	-3.472%	414,818	+13.031%
2025-07-10	17.5400	18.0900	17.2200	17.5700	+0.228%	429,689	+9.106%
2025-07-09	17.5400	17.6750	17.1500	17.5300	+0.114%	293,789	+9.355%
2025-07-08	16.8900	17.6750	16.8600	17.5100	+4.040%	507,226	+9.480%
2025-07-07	17.6000	17.6000	16.7450	16.8300	-5.183%	472,923	+13.904%
2025-07-03	18.2500	18.4700	17.5100	17.7500	-3.322%	243,413	+8.000%
2025-07-02	18.0600	18.5900	17.7700	18.3600	+0.218%	428,273	+4.412%
2025-07-01	17.2800	18.9500	17.2500	18.3200	+4.986%	491,694	+4.640%
2025-06-30	17.0000	17.5600	16.7800	17.4500	+3.499%	597,367	+9.857%
2025-06-27	17.2100	17.7000	16.8300	16.8600	-1.519%	1,188,216	+13.701%
2025-06-26	16.8700	17.2900	16.7600	17.1200	+1.122%	632,912	+11.974%
2025-06-25	17.2500	17.2624	16.7200	16.9300	-1.225%	505,921	+13.231%
2025-06-24	17.2000	17.3700	16.8300	17.1400	+0.410%	628,590	+11.844%
2025-06-23	17.2500	17.5199	16.8400	17.0700	-1.500%	359,854	+12.302%
2025-06-20	18.0800	18.1100	17.0400	17.3300	-4.148%	539,251	+10.617%
2025-06-18	18.2200	18.7050	17.9742	18.0800	-1.310%	492,473	+6.029%
2025-06-17	18.7200	18.9500	18.2500	18.3200	-3.325%	267,599	+4.640%
2025-06-16	19.2000	19.5050	18.7800	18.9500	-0.629%	482,728	+1.161%
2025-06-13	19.7600	20.1029	18.6600	19.0700	-4.888%	946,124	+0.524%
2025-06-12	23.6600	23.8000	19.2600	20.0500	-24.168%	2,322,492	-4.389%
2025-06-11	27.3500	27.6650	26.4000	26.4400	-2.866%	263,752	-27.496%
2025-06-10	27.6500	28.4400	27.1800	27.2200	-0.766%	330,634	-29.574%
2025-06-09	28.0900	28.6500	27.3900	27.4300	-0.436%	217,267	-30.113%
2025-06-06	28.4600	28.5950	27.2700	27.5500	-0.864%	228,576	-30.417%
2025-06-05	27.6400	28.6350	27.3900	27.7900	+0.871%	264,829	-31.018%
2025-06-04	28.0400	28.4850	27.3394	27.5500	-1.748%	230,260	-30.417%
2025-06-03	26.5400	28.4800	25.7700	28.0400	+6.333%	433,355	-31.633%
2025-06-02	31.4100	31.6700	26.3100	26.3700	-17.193%	871,269	-27.304%
2025-05-30	32.0400	32.3150	31.5875	31.8450	-1.010%	137,972	-39.802%
2025-05-29	32.0100	32.5150	31.9300	32.1700	+1.132%	120,769	-40.410%
2025-05-28	32.1800	32.6500	31.7900	31.8100	-1.303%	200,360	-39.736%
2025-05-27	33.5500	34.0100	32.1900	32.2300	-2.466%	377,819	-40.521%
2025-05-23	32.0000	33.1900	31.5000	33.0450	+1.708%	353,193	-41.988%
2025-05-22	31.4900	32.9700	31.3370	32.4900	+2.492%	282,438	-40.997%
2025-05-21	31.4600	32.2550	30.4000	31.7000	-1.200%	410,169	-39.527%
2025-05-20	31.5000	32.3600	30.1100	32.0850	+2.393%	348,612	-40.252%
2025-05-19	30.9400	31.5200	30.3581	31.3350	-0.618%	146,713	-38.822%
2025-05-16	30.7700	31.5800	30.4850	31.5300	+2.537%	211,299	-39.201%
2025-05-15	30.7000	30.8150	29.3100	30.7500	+0.098%	225,784	-37.659%
2025-05-14	30.9200	31.1000	29.6823	30.7200	-1.222%	318,612	-37.598%
2025-05-13	31.1700	31.2400	30.2600	31.1000	+0.909%	229,226	-38.360%
2025-05-12	31.4400	31.5200	30.2150	30.8200	+2.665%	175,599	-37.800%
2025-05-09	30.1800	30.8000	29.8150	30.0200	-0.760%	150,697	-36.143%
2025-05-08	29.0300	30.7800	28.9950	30.2500	+4.346%	250,379	-36.628%
2025-05-07	29.1900	29.4100	27.8500	28.9900	-0.069%	405,132	-33.874%
2025-05-06	33.3500	33.3500	28.8900	29.0100	-13.686%	700,161	-33.919%
2025-05-05	33.3200	33.8650	32.8500	33.6100	+0.870%	164,733	-42.963%
2025-05-02	33.7300	34.0700	33.0901	33.3200	-0.715%	273,412	-42.467%
2025-05-01	34.3400	34.3400	32.5900	33.5600	-2.300%	278,006	-42.878%
2025-04-30	34.8800	35.0161	34.0000	34.3500	-2.025%	281,627	-44.192%
2025-04-29	35.4100	35.5100	34.4500	35.0600	-0.426%	298,030	-45.322%
2025-04-28	35.5000	36.0000	34.3500	35.2100	-0.817%	251,810	-45.555%
2025-04-25	35.8300	36.2000	34.7720	35.5000	-1.059%	217,896	-46.000%
2025-04-24	35.5900	36.4500	34.6800	35.8800	+1.758%	253,380	-46.572%
2025-04-23	35.9400	36.1400	34.8300	35.2600	-0.339%	409,774	-45.632%
2025-04-22	34.4700	35.4500	33.9300	35.3800	+4.366%	582,840	-45.817%
2025-04-21	32.3900	34.4000	32.1400	33.9000	+3.701%	472,415	-43.451%
2025-04-17	32.0400	32.9900	31.8000	32.6900	+1.522%	336,730	-41.358%
2025-04-16	33.1100	33.3200	32.1300	32.2000	-1.859%	466,641	-40.466%
2025-04-15	33.8400	34.2050	32.2600	32.8100	-3.952%	537,877	-41.573%
2025-04-14	33.1950	34.5450	31.5000	34.1600	+4.625%	926,659	-43.882%
2025-04-11	28.6800	33.5900	27.4300	32.6500	+26.845%	1,775,871	-41.286%
2025-04-10	24.9100	27.1800	23.1200	25.7400	+0.744%	694,190	-25.524%
2025-04-09	23.7600	26.2700	23.2750	25.5500	+5.361%	263,355	-24.971%
2025-04-08	25.7200	25.8900	24.0300	24.2500	-2.336%	275,526	-20.948%
2025-04-07	24.7200	25.7750	23.7450	24.8300	-3.310%	334,970	-22.795%
2025-04-04	23.3000	26.0250	23.1000	25.6800	+7.831%	647,219	-25.350%
2025-04-03	23.7600	24.0050	23.0100	23.8150	-3.855%	354,827	-19.505%
2025-04-02	23.6000	24.9000	23.5700	24.7700	+2.780%	230,198	-22.608%
2025-04-01	24.3100	24.8550	23.5000	24.1000	-1.713%	279,585	-20.456%
2025-03-31	23.7500	24.6600	23.4386	24.5200	+0.947%	202,954	-21.819%
2025-03-28	24.0900	24.7000	23.7300	24.2900	+0.372%	247,487	-21.079%
2025-03-27	24.1300	24.4700	23.6250	24.2000	+0.833%	259,417	-20.785%
2025-03-26	24.7500	24.9600	23.7300	24.0000	-2.913%	184,348	-20.125%
2025-03-25	25.4300	25.8000	24.6500	24.7200	-3.135%	255,958	-22.451%
2025-03-24	25.9400	26.6700	25.2700	25.5200	-0.156%	124,339	-24.882%
2025-03-21	24.3700	25.9716	23.9950	25.5600	+3.566%	387,342	-25.000%
2025-03-20	25.1500	25.4800	24.6800	24.6800	-3.254%	173,919	-22.326%
2025-03-19	25.3700	25.8000	25.0300	25.5100	+0.591%	164,424	-24.853%
2025-03-18	26.8200	26.8500	25.2597	25.3600	-3.317%	150,102	-24.409%
2025-03-17	25.9800	26.9600	25.9800	26.2300	+0.575%	163,871	-26.916%
2025-03-14	25.6900	26.1900	25.5600	26.0800	+2.758%	194,233	-26.495%
2025-03-13	27.2600	27.8000	25.3200	25.3800	-6.862%	174,201	-24.468%
2025-03-12	27.6500	27.8400	26.8100	27.2500	+2.559%	199,053	-29.651%
2025-03-11	27.7600	27.9900	26.4200	26.5700	-4.287%	181,115	-27.851%
2025-03-10	28.0100	28.7350	27.6000	27.7600	-1.665%	156,472	-30.944%
2025-03-07	28.1500	28.7400	27.5800	28.2300	-0.318%	123,960	-32.094%
2025-03-06	28.3500	28.9250	28.2100	28.3200	-1.530%	109,294	-32.309%
2025-03-05	28.8300	29.0810	28.3200	28.7600	-0.208%	199,154	-33.345%
2025-03-04	28.0100	29.2800	27.8401	28.8200	+0.981%	146,372	-33.484%
2025-03-03	28.9700	29.6000	28.3200	28.5400	-1.518%	167,415	-32.831%
2025-02-28	28.9900	29.3600	28.5550	28.9800	-0.787%	158,753	-33.851%
2025-02-27	30.5200	30.6600	29.2000	29.2100	-3.851%	82,654	-34.372%
2025-02-26	30.5100	31.1400	29.9300	30.3800	-0.393%	96,080	-36.899%
2025-02-25	30.9800	31.0770	30.0700	30.5000	-1.771%	131,430	-37.148%
2025-02-24	31.8700	33.0550	30.7400	31.0500	-2.266%	148,517	-38.261%
2025-02-21	32.1100	32.6400	31.3700	31.7700	-0.220%	197,322	-39.660%
2025-02-20	35.7800	35.8700	31.8300	31.8400	-11.309%	270,734	-39.793%
2025-02-19	35.9700	36.0800	35.4550	35.9000	-0.250%	123,566	-46.602%
2025-02-18	36.5700	37.5500	35.4612	35.9900	-1.181%	183,320	-46.735%
2025-02-14	37.3600	37.6650	36.2600	36.4200	-1.594%	106,475	-47.364%
2025-02-13	36.5300	37.0400	36.1205	37.0100	+2.294%	156,771	-48.203%
2025-02-12	35.3700	36.4450	35.1050	36.1800	+0.361%	168,297	-47.015%
2025-02-11	36.4200	36.7100	35.5500	36.0500	-2.065%	147,363	-46.824%
2025-02-10	36.4000	36.8800	35.9750	36.8100	+1.475%	209,135	-47.922%
2025-02-07	35.5800	36.3300	35.3500	36.2750	+1.953%	152,368	-47.154%
2025-02-06	36.4600	36.6200	35.1700	35.5800	-1.686%	187,175	-46.121%
2025-02-05	35.5000	36.2300	35.0400	36.1900	+1.944%	178,714	-47.030%
2025-02-04	34.3100	36.0000	34.3100	35.5000	+3.953%	229,764	-46.000%
2025-02-03	33.4100	34.3000	33.0900	34.1500	-0.495%	153,141	-43.865%
2025-01-31	34.2700	34.5800	33.9950	34.3200	+0.146%	181,261	-44.143%
2025-01-30	34.2600	34.5000	33.8800	34.2700	+1.391%	124,992	-44.062%
2025-01-29	33.8100	34.0000	33.1700	33.8000	-0.559%	204,916	-43.284%
2025-01-28	34.2100	34.2100	33.4800	33.9900	-0.059%	140,904	-43.601%
2025-01-27	33.5900	34.0900	33.2700	34.0100	+0.681%	248,179	-43.634%
2025-01-24	33.7300	34.1400	33.1700	33.7800	+0.836%	221,448	-43.250%
2025-01-23	32.8800	33.5200	32.0150	33.5000	+1.700%	208,039	-42.776%
2025-01-22	31.4400	33.1400	31.3450	32.9400	+4.043%	237,042	-41.803%
2025-01-21	30.1400	31.8100	30.1300	31.6600	+5.816%	246,745	-39.450%
2025-01-17	30.2500	30.2500	29.4800	29.9200	+0.268%	157,849	-35.929%
2025-01-16	29.8300	30.1600	29.0000	29.8400	+0.034%	158,033	-35.757%
2025-01-15	29.3400	29.9800	29.0000	29.8300	+3.720%	171,665	-35.736%
2025-01-14	28.9900	28.9900	27.6200	28.7600	-0.484%	408,648	-33.345%
2025-01-13	28.0500	28.9900	27.3350	28.9000	+2.301%	389,904	-33.668%
2025-01-10	27.5300	28.3789	27.0000	28.2500	+0.142%	421,394	-32.142%
2025-01-08	25.3600	28.2200	24.0000	28.2100	-7.173%	1,536,866	-32.045%
2025-01-07	29.2100	30.4400	29.2100	30.3900	+4.433%	525,817	-36.920%
2025-01-06	29.0600	29.7700	28.9100	29.1000	+1.288%	242,040	-34.124%
2025-01-03	27.9400	29.1839	27.7000	28.7300	+2.938%	266,512	-33.275%
2025-01-02	28.2600	28.8325	27.4900	27.9100	+0.072%	231,603	-31.315%
2024-12-31	28.1000	28.6900	27.8500	27.8900	-0.179%	138,698	-31.266%
2024-12-30	28.4300	28.4300	27.5100	27.9400	-2.512%	80,249	-31.389%
2024-12-27	28.5000	28.8600	28.0280	28.6600	-0.417%	148,608	-33.112%
2024-12-26	28.0800	29.0800	27.9500	28.7800	+1.517%	117,573	-33.391%
2024-12-24	28.3600	28.4600	27.9157	28.3500	+0.071%	62,108	-32.381%
2024-12-23	28.5500	28.8350	27.8700	28.3300	-0.875%	117,304	-32.333%
2024-12-20	28.6200	29.7900	28.4500	28.5800	-1.039%	347,650	-32.925%
2024-12-19	28.6200	29.2900	27.9200	28.8800	+1.120%	218,372	-33.622%
2024-12-18	30.3900	30.6843	28.2200	28.5600	-4.927%	195,767	-32.878%
2024-12-17	30.8000	31.3092	29.8900	30.0400	-2.720%	174,724	-36.185%
2024-12-16	30.9500	31.6800	30.7800	30.8800	-0.162%	137,057	-37.921%
2024-12-13	31.9700	32.0600	30.7600	30.9300	-3.102%	175,258	-38.021%
2024-12-12	30.4900	32.5000	30.4900	31.9200	+4.229%	515,186	-39.944%
2024-12-11	31.7300	31.7300	30.5350	30.6250	-2.623%	257,000	-37.404%
2024-12-10	30.4500	31.6500	29.7500	31.4500	+3.454%	164,732	-39.046%
2024-12-09	30.6100	31.3200	30.3500	30.4000	+0.896%	225,879	-36.941%
2024-12-06	30.1900	31.1600	30.1100	30.1300	+0.702%	230,034	-36.376%
2024-12-05	31.0600	31.2100	29.8400	29.9200	-3.856%	129,893	-35.929%
2024-12-04	31.3700	32.0450	30.7800	31.1200	-0.670%	201,331	-38.400%
2024-12-03	31.4600	32.1150	30.9700	31.3300	-1.385%	197,499	-38.813%
2024-12-02	31.8800	32.0400	31.4300	31.7700	0.000%	182,839	-39.660%
2024-11-29	31.9200	32.1700	31.5800	31.7700	-0.157%	58,858	-39.660%
2024-11-27	31.9900	32.5712	31.6200	31.8200	+0.315%	253,796	-39.755%
2024-11-26	32.5100	32.5100	30.9400	31.7200	-3.115%	153,957	-39.565%
2024-11-25	31.5500	33.7600	31.4901	32.7400	+4.534%	262,432	-41.448%
2024-11-22	30.2900	32.5900	30.2900	31.3200	+4.261%	323,574	-38.793%
2024-11-21	27.7600	30.0900	27.7600	30.0400	+8.920%	379,532	-36.185%
2024-11-20	27.4600	27.7250	27.0652	27.5800	-0.145%	166,869	-30.493%
2024-11-19	27.8100	28.1698	27.5900	27.6200	-2.368%	169,474	-30.594%
2024-11-18	28.8700	29.3400	28.1700	28.2900	-1.668%	173,043	-32.238%
2024-11-15	30.0800	30.0800	28.4000	28.7700	-3.164%	215,110	-33.368%
2024-11-14	31.8500	31.9700	29.6700	29.7100	-6.660%	137,012	-35.476%
2024-11-13	31.9800	32.5100	31.4507	31.8300	-0.313%	128,057	-39.774%
2024-11-12	31.8900	32.3950	31.4400	31.9300	-0.684%	121,991	-39.962%
2024-11-11	30.8300	32.1900	30.8300	32.1500	+5.100%	180,704	-40.373%
2024-11-08	30.7000	31.0900	30.3950	30.5900	-0.358%	129,622	-37.332%
2024-11-07	30.8600	30.9899	30.4400	30.7000	-0.389%	181,428	-37.557%
2024-11-06	30.1600	31.3000	29.6300	30.8200	+7.762%	195,747	-37.800%
2024-11-05	27.3800	28.7600	27.3800	28.6000	+4.038%	222,435	-32.972%
2024-11-04	27.9500	28.6000	27.4500	27.4900	-1.044%	139,846	-30.266%
2024-11-01	27.5000	27.9800	27.2400	27.7800	+2.057%	197,304	-30.994%
2024-10-31	28.5400	28.5400	27.2200	27.2200	-5.091%	328,472	-29.574%
2024-10-30	29.4300	29.6000	28.6200	28.6800	-3.597%	260,453	-33.159%
2024-10-29	30.7700	30.8700	29.4000	29.7500	-3.722%	214,494	-35.563%
2024-10-28	31.0000	31.7800	30.7300	30.9000	+0.717%	244,933	-37.961%
2024-10-25	31.0900	31.1100	29.9000	30.6800	-0.904%	276,743	-37.516%
2024-10-24	34.5000	34.7600	30.2600	30.9600	-8.888%	718,103	-38.081%
2024-10-23	34.1600	34.4500	33.4500	33.9800	-0.788%	399,436	-43.584%
2024-10-22	34.0700	34.5000	33.6700	34.2500	-0.088%	214,467	-44.029%
2024-10-21	34.0000	34.4000	33.6900	34.2800	+0.381%	328,420	-44.078%
2024-10-18	33.3200	34.4300	33.1600	34.1500	+2.583%	216,075	-43.865%
2024-10-17	32.3800	33.3100	31.9794	33.2900	+3.161%	176,826	-42.415%
2024-10-16	31.8000	32.2800	31.6250	32.2700	+2.444%	150,540	-40.595%
2024-10-15	31.5200	32.1450	31.4350	31.5000	-0.694%	146,861	-39.143%
2024-10-14	31.0700	31.7650	30.9600	31.7200	+1.536%	127,985	-39.565%
2024-10-11	30.3000	31.3450	30.3000	31.2400	+2.899%	117,933	-38.636%
2024-10-10	29.9200	30.5450	29.5350	30.3600	+0.297%	142,109	-36.858%
2024-10-09	30.1000	30.2900	29.6950	30.2700	+0.265%	97,134	-36.670%
2024-10-08	29.7000	30.2900	29.4400	30.1900	+1.241%	91,281	-36.502%
2024-10-07	30.2300	30.2300	29.3700	29.8200	-1.324%	109,228	-35.714%
2024-10-04	30.5600	30.8110	30.1900	30.2200	-0.066%	76,251	-36.565%
2024-10-03	30.5600	30.5600	29.9500	30.2400	-1.977%	138,602	-36.607%
2024-10-02	31.2300	31.5800	30.8000	30.8500	-1.280%	119,725	-37.861%
2024-10-01	31.9500	31.9500	30.9925	31.2500	-2.405%	181,763	-38.656%
2024-09-30	31.5400	32.2258	31.5150	32.0200	+1.458%	115,236	-40.131%
2024-09-27	31.4300	31.8750	31.1800	31.5600	+1.577%	89,035	-39.259%
2024-09-26	30.7400	31.4000	30.7400	31.0700	+2.019%	121,668	-38.301%
2024-09-25	31.3000	31.3200	30.2200	30.4550	-2.824%	231,464	-37.055%
2024-09-24	31.2300	31.4600	31.0200	31.3400	+0.610%	138,999	-38.832%
2024-09-23	31.4900	31.4900	30.6101	31.1500	-0.256%	217,877	-38.459%
2024-09-20	32.3000	32.3000	30.9500	31.2300	-3.193%	286,610	-38.617%
2024-09-19	32.1200	32.4925	31.7535	32.2600	+2.576%	230,064	-40.577%
2024-09-18	31.7200	32.4100	31.4100	31.4500	-1.380%	572,081	-39.046%
2024-09-17	32.3900	32.7448	31.8350	31.8900	-0.499%	105,821	-39.887%
2024-09-16	32.6500	32.8500	31.7500	32.0500	-1.385%	126,572	-40.187%
2024-09-13	32.7200	33.0700	32.3900	32.5000	+0.775%	121,695	-41.015%
2024-09-12	32.7600	32.7600	32.2200	32.2500	-1.707%	106,464	-40.558%
2024-09-11	33.3600	33.3600	32.5300	32.8100	-1.649%	177,376	-41.573%
2024-09-10	33.9900	34.0250	33.2350	33.3600	-1.273%	112,493	-42.536%
2024-09-09	34.2100	34.2587	33.4400	33.7900	-2.058%	191,216	-43.267%
2024-09-06	34.6600	35.1800	34.2600	34.5000	-0.202%	150,541	-44.435%
2024-09-05	34.7500	35.0300	34.4100	34.5700	-0.116%	125,969	-44.547%
2024-09-04	34.6300	34.6900	34.4000	34.6100	-0.173%	104,804	-44.611%
2024-09-03	35.9500	35.9500	34.6200	34.6700	-4.359%	163,758	-44.707%
2024-08-30	36.2600	36.4050	35.8300	36.2500	+0.055%	73,346	-47.117%
2024-08-29	36.4000	36.6550	36.1800	36.2300	+0.388%	60,193	-47.088%
2024-08-28	36.5000	36.6200	35.8800	36.0900	-1.420%	67,560	-46.883%
2024-08-27	36.7200	37.1900	36.4100	36.6100	-1.188%	66,147	-47.637%
2024-08-26	37.0100	37.2300	36.7641	37.0500	+0.597%	97,816	-48.259%
2024-08-23	36.6800	37.5300	36.6800	36.8300	+0.959%	139,165	-47.950%
2024-08-22	37.5800	37.7200	36.3600	36.4800	-2.616%	71,196	-47.451%
2024-08-21	37.1300	37.4800	36.8233	37.4600	+1.683%	126,723	-48.825%
2024-08-20	36.8300	37.5500	36.6800	36.8400	-0.217%	102,700	-47.964%
2024-08-19	36.6600	36.9200	36.2501	36.9200	+1.123%	143,377	-48.077%
2024-08-16	36.4100	36.7300	36.0133	36.5100	+0.082%	67,781	-47.494%
2024-08-15	36.8400	36.8800	36.4200	36.4800	+1.644%	95,835	-47.451%
2024-08-14	36.4700	36.8000	35.8050	35.8900	-2.340%	76,444	-46.587%
2024-08-13	36.5800	36.8800	36.1150	36.7500	+1.156%	148,815	-47.837%
2024-08-12	37.1700	37.7180	35.9800	36.3300	-1.465%	103,840	-47.234%
2024-08-09	36.6500	37.0400	36.3100	36.8700	+0.054%	70,580	-48.007%
2024-08-08	36.8100	37.0800	36.4400	36.8500	+0.876%	79,260	-47.978%
2024-08-07	37.7400	37.9500	36.5000	36.5300	-1.959%	87,333	-47.523%
2024-08-06	36.9100	37.6200	36.8900	37.2600	+0.757%	77,914	-48.551%
2024-08-05	35.2900	37.0600	35.2900	36.9800	-4.197%	145,766	-48.161%
2024-08-02	38.3300	38.8400	37.8750	38.6000	-3.476%	114,116	-50.337%
2024-08-01	40.6300	40.6300	39.0300	39.9900	-2.081%	141,638	-52.063%
2024-07-31	40.2600	42.1100	39.9200	40.8400	+1.719%	303,113	-53.061%
2024-07-30	40.3400	40.7500	39.7300	40.1500	-0.224%	91,272	-52.254%
2024-07-29	40.9000	41.4499	40.1100	40.2400	+1.360%	182,015	-52.361%
2024-07-26	40.2200	40.2600	39.3200	39.7000	+0.532%	98,873	-51.713%
2024-07-25	39.6800	40.3100	39.4400	39.4900	-0.152%	121,109	-51.456%
2024-07-24	40.4900	40.9900	39.4700	39.5500	-2.514%	126,184	-51.530%
2024-07-23	39.9900	40.7300	39.9500	40.5700	+1.021%	189,364	-52.748%
2024-07-22	39.8600	40.3200	38.8400	40.1600	+1.568%	249,632	-52.266%
2024-07-19	41.5200	41.5750	39.4700	39.5400	-4.400%	347,770	-51.517%
2024-07-18	43.0300	43.3980	41.3200	41.3600	-3.769%	88,047	-53.651%
2024-07-17	43.6400	44.2700	42.8700	42.9800	-2.848%	180,133	-55.398%
2024-07-16	42.7900	44.3300	42.1800	44.2400	+3.923%	147,012	-56.668%
2024-07-15	42.3100	42.9700	42.1800	42.5700	+1.430%	197,346	-54.968%
2024-07-12	41.7900	42.3600	41.1500	41.9700	+1.672%	174,964	-54.325%
2024-07-11	39.0100	41.4450	39.0100	41.2800	+7.444%	271,250	-53.561%
2024-07-10	39.7200	39.7200	38.0000	38.4200	-2.906%	161,354	-50.104%
2024-07-09	39.9000	39.9000	39.0100	39.5700	-0.728%	161,067	-51.554%
2024-07-08	39.5700	40.4500	38.9600	39.8600	+2.494%	145,256	-51.907%
2024-07-05	40.0100	40.0600	38.5800	38.8900	-2.507%	233,301	-50.707%
2024-07-03	42.8500	43.0200	39.6500	39.8900	-14.874%	340,703	-51.943%
2024-07-02	46.2900	47.9100	45.8901	46.8600	+1.472%	276,600	-59.091%
2024-07-01	48.9800	49.0494	46.0800	46.1800	-5.019%	182,245	-58.489%
2024-06-28	49.3200	49.7145	48.2000	48.6200	+1.546%	212,736	-60.572%
2024-06-27	47.7400	48.0800	47.5200	47.8800	+0.377%	66,256	-59.962%
2024-06-26	47.7100	48.2300	47.3400	47.7000	-0.021%	102,603	-59.811%
2024-06-25	47.5400	48.1700	47.1300	47.7100	+0.294%	49,750	-59.820%

document.getElementById("SCN2hh").onerror = function(){this.style.display='none';}; .dark-mode .Mx0RM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mx0RM0{ color: #333333; background-color: white; border: 2px solid #333333; }SLPSimulations Plus, Inc.stock NASDAQ

SLP
Simulations Plus, Inc.
stock NASDAQ