Dark

SLP
Simulations Plus, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:48 PM EDT

18.34USD+0.055%(+0.01)240,703

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:01:30 AM EDT

18.31USD-0.109%(-0.02)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

18.34USD0.000%(0.00)27,492

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	18.3500	18.3800	18.3100	18.3400	+0.055%	240,703	0.000%
2026-07-23	18.2800	18.3800	18.2800	18.3300	+0.438%	571,006	+0.055%
2026-07-22	18.2300	18.2500	18.2200	18.2500	+0.110%	1,066,346	+0.493%
2026-07-21	18.2100	18.2900	18.1900	18.2300	+0.110%	2,071,404	+0.603%
2026-07-20	18.2100	18.2500	18.1950	18.2100	-0.110%	504,897	+0.714%
2026-07-17	18.2300	18.2517	18.2300	18.2300	0.000%	251,753	+0.603%
2026-07-16	18.2500	18.2800	18.2300	18.2300	-0.110%	371,792	+0.603%
2026-07-15	18.2300	18.2900	18.2300	18.2500	+0.165%	207,916	+0.493%
2026-07-14	18.3300	18.3300	18.2150	18.2200	-0.164%	612,027	+0.659%
2026-07-13	18.2300	18.3400	18.2200	18.2500	+0.055%	394,365	+0.493%
2026-07-10	18.3700	18.3995	18.2200	18.2400	-0.545%	423,570	+0.548%
2026-07-09	18.2600	18.3500	18.2500	18.3400	+0.383%	403,219	0.000%
2026-07-08	18.3000	18.3350	18.2200	18.2700	-0.055%	397,538	+0.383%
2026-07-07	18.3600	18.4200	18.2300	18.2800	-0.436%	352,032	+0.328%
2026-07-06	18.3800	18.4500	18.3400	18.3600	-0.163%	340,704	-0.109%
2026-07-02	18.4500	18.4700	18.3400	18.3900	+0.218%	483,049	-0.272%
2026-07-01	18.3700	18.5000	18.3100	18.3500	+0.218%	359,532	-0.054%
2026-06-30	18.3400	18.6800	18.2700	18.3100	-0.381%	872,617	+0.164%
2026-06-29	18.2400	18.4000	18.1600	18.3800	+0.989%	660,871	-0.218%
2026-06-26	18.1700	18.2100	18.1450	18.2000	+0.331%	1,162,293	+0.769%
2026-06-25	18.1900	18.2100	18.1400	18.1400	-0.165%	689,849	+1.103%
2026-06-24	18.2500	18.2800	18.1500	18.1700	+0.110%	507,401	+0.936%
2026-06-23	18.2000	18.2700	18.1400	18.1500	+0.276%	632,660	+1.047%
2026-06-22	18.2300	18.2600	18.1000	18.1000	-0.768%	967,487	+1.326%
2026-06-18	18.2300	18.2900	18.1900	18.2400	-0.055%	1,045,414	+0.548%
2026-06-17	18.1950	18.3000	18.1400	18.2500	+0.055%	1,429,029	+0.493%
2026-06-16	18.2000	18.5650	18.1300	18.2400	+11.423%	2,174,620	+0.548%
2026-06-15	16.5100	16.8600	16.2800	16.3700	+0.306%	178,000	+12.034%
2026-06-12	16.4900	16.8200	16.1400	16.3200	-1.031%	160,726	+12.377%
2026-06-11	15.9400	16.5450	15.6700	16.4900	+3.450%	171,493	+11.219%
2026-06-10	16.0000	16.4200	15.8000	15.9400	-0.437%	172,893	+15.056%
2026-06-09	15.9400	16.6680	15.6800	16.0100	+0.629%	182,321	+14.553%
2026-06-08	16.0400	16.1200	15.6400	15.9100	+0.189%	184,028	+15.273%
2026-06-05	16.6100	16.7400	15.7300	15.8800	-4.625%	204,248	+15.491%
2026-06-04	16.3000	17.0600	16.2550	16.6500	+2.968%	148,928	+10.150%
2026-06-03	16.5000	16.5000	15.2901	16.1700	-3.578%	253,208	+13.420%
2026-06-02	17.6100	17.6100	16.7400	16.7700	-5.415%	198,155	+9.362%
2026-06-01	16.8700	17.7650	16.8100	17.7300	+3.624%	371,425	+3.440%
2026-05-29	16.7100	17.3480	16.4400	17.1100	+2.394%	260,819	+7.189%
2026-05-28	15.5800	16.8700	15.5800	16.7100	+7.460%	273,543	+9.755%
2026-05-27	15.3500	15.7800	15.2800	15.5500	+1.767%	187,060	+17.942%
2026-05-26	15.4300	15.7400	15.1800	15.2800	-0.586%	231,968	+20.026%
2026-05-22	15.1300	15.5890	15.1300	15.3700	+1.721%	171,306	+19.323%
2026-05-21	14.3200	15.3100	14.1100	15.1100	+4.423%	262,297	+21.377%
2026-05-20	14.1900	14.5100	13.7100	14.4700	+2.624%	194,917	+26.745%
2026-05-19	13.7200	14.1800	13.4000	14.1000	+2.322%	188,657	+30.071%
2026-05-18	13.3400	13.8450	13.3200	13.7800	+3.298%	207,542	+33.091%
2026-05-15	13.5200	13.6800	13.2100	13.3400	-0.299%	300,586	+37.481%
2026-05-14	13.5700	13.7300	13.2700	13.3800	-1.400%	286,991	+37.070%
2026-05-13	13.8400	14.2000	13.4000	13.5700	-2.794%	335,922	+35.151%
2026-05-12	14.5500	14.8700	13.7050	13.9600	-4.969%	409,935	+31.375%
2026-05-11	16.5300	16.7950	14.3280	14.6900	-11.930%	592,933	+24.847%
2026-05-08	15.9800	16.7500	15.7100	16.6800	+3.861%	244,119	+9.952%
2026-05-07	15.9600	16.7500	15.6600	16.0600	+1.134%	372,611	+14.197%
2026-05-06	17.3200	17.3200	14.8200	15.8800	+1.082%	2,229,315	+15.491%
2026-05-05	15.1000	15.7400	14.6200	15.7100	+3.696%	181,988	+16.741%
2026-05-04	14.9800	15.3700	14.7650	15.1500	+1.610%	222,074	+21.056%
2026-05-01	14.2800	14.9400	14.2800	14.9100	+5.222%	178,493	+23.005%
2026-04-30	14.0200	14.2000	13.7900	14.1700	+1.287%	250,696	+29.428%
2026-04-29	14.6900	14.8100	13.9550	13.9900	-5.918%	321,561	+31.094%
2026-04-28	14.5900	15.0100	14.5500	14.8700	+1.780%	200,061	+23.336%
2026-04-27	14.5100	14.9000	14.5100	14.6100	+0.343%	197,977	+25.530%
2026-04-24	14.3300	14.7000	14.0900	14.5600	+1.961%	203,580	+25.962%
2026-04-23	15.0400	15.0400	14.1100	14.2800	-5.991%	318,629	+28.431%
2026-04-22	15.4700	15.6900	14.8000	15.1900	-0.784%	367,265	+20.737%
2026-04-21	15.1000	15.3500	14.9150	15.3100	+2.271%	319,217	+19.791%
2026-04-20	14.3200	15.0100	14.1900	14.9700	+4.175%	513,232	+22.512%
2026-04-17	14.1900	14.8300	14.1900	14.3700	+1.771%	344,341	+27.627%
2026-04-16	14.5600	14.9300	13.9300	14.1200	-3.552%	495,937	+29.887%
2026-04-15	13.3700	14.7600	13.3600	14.6400	+9.499%	576,619	+25.273%
2026-04-14	13.0800	13.6000	12.9800	13.3700	+3.243%	452,516	+37.173%
2026-04-13	12.9000	13.6163	12.5950	12.9500	-0.690%	574,315	+41.622%
2026-04-10	15.5550	15.5550	12.6200	13.0400	+0.385%	1,378,149	+40.644%
2026-04-09	12.8000	13.2154	12.4400	12.9900	-0.077%	765,370	+41.186%
2026-04-08	13.2000	13.3000	12.7400	13.0000	+2.767%	394,989	+41.077%
2026-04-07	12.4100	12.7100	12.0800	12.6500	+1.525%	301,527	+44.980%
2026-04-06	11.9700	12.4900	11.7600	12.4600	+3.920%	262,344	+47.191%
2026-04-02	11.7600	12.1000	11.5600	11.9900	+0.251%	145,976	+52.961%
2026-04-01	11.9700	12.1200	11.8400	11.9600	+1.184%	157,624	+53.344%
2026-03-31	11.4200	11.8500	11.3400	11.8200	+4.049%	331,056	+55.161%
2026-03-30	11.4500	11.6700	11.0900	11.3600	-0.525%	206,167	+61.444%
2026-03-27	11.6100	11.6800	11.2800	11.4200	-2.393%	203,613	+60.595%
2026-03-26	11.5400	12.1450	11.5200	11.7000	+1.386%	202,824	+56.752%
2026-03-25	11.6900	11.8850	11.3800	11.5400	-0.259%	170,540	+58.925%
2026-03-24	11.8700	12.0700	11.3047	11.5700	-3.099%	160,901	+58.513%
2026-03-23	11.8400	12.0500	11.5800	11.9400	+2.314%	126,907	+53.601%
2026-03-20	11.7100	11.8000	11.3950	11.6700	-0.342%	206,441	+57.155%
2026-03-19	11.5300	11.9100	11.4300	11.7100	+0.688%	174,733	+56.618%
2026-03-18	11.8500	11.9000	11.5653	11.6300	-2.433%	193,191	+57.696%
2026-03-17	12.2000	12.4700	11.8700	11.9200	-1.650%	180,299	+53.859%
2026-03-16	12.5800	12.6900	11.9300	12.1200	-2.572%	298,455	+51.320%
2026-03-13	12.3600	12.5950	12.2500	12.4400	+0.892%	157,641	+47.428%
2026-03-12	12.2800	12.6950	12.2050	12.3300	-1.123%	195,698	+48.743%
2026-03-11	12.1800	12.5200	12.1701	12.4700	+1.713%	154,370	+47.073%
2026-03-10	12.3500	12.5550	11.8150	12.2600	-1.368%	241,667	+49.592%
2026-03-09	12.1000	12.5200	11.9800	12.4300	+1.718%	171,675	+47.546%
2026-03-06	12.2400	12.4200	11.9200	12.2200	-1.610%	155,017	+50.082%
2026-03-05	12.2300	12.6900	12.1600	12.4200	+0.567%	190,661	+47.665%
2026-03-04	12.0400	12.4700	11.9700	12.3500	+4.132%	185,086	+48.502%
2026-03-03	11.8700	12.0600	11.5700	11.8600	-2.226%	296,166	+54.637%
2026-03-02	11.9000	12.4900	11.8273	12.1300	-0.818%	213,847	+51.195%
2026-02-27	11.9100	12.4500	11.5280	12.2300	+1.158%	251,778	+49.959%
2026-02-26	11.8100	12.2700	11.7500	12.0900	+2.371%	247,627	+51.696%
2026-02-25	11.6600	11.9050	11.5000	11.8100	+1.898%	196,951	+55.292%
2026-02-24	11.4100	11.9850	11.4100	11.5900	+1.400%	269,101	+58.240%
2026-02-23	11.4400	11.6000	11.1600	11.4300	-1.973%	365,049	+60.455%
2026-02-20	12.1400	12.3999	11.6500	11.6600	-4.505%	259,234	+57.290%
2026-02-19	12.0800	12.2350	11.6000	12.2100	+0.246%	285,457	+50.205%
2026-02-18	12.1200	12.3000	11.9150	12.1800	+0.661%	379,824	+50.575%
2026-02-17	12.2500	12.3900	11.7601	12.1000	-1.546%	618,015	+51.570%
2026-02-13	12.1700	12.6800	12.1700	12.2900	+1.486%	441,058	+49.227%
2026-02-12	12.9800	13.1900	12.0000	12.1100	-5.612%	563,424	+51.445%
2026-02-11	13.9200	13.9400	12.4400	12.8300	-8.160%	1,788,025	+42.946%
2026-02-10	14.1900	14.5500	13.9100	13.9700	-0.922%	338,625	+31.281%
2026-02-09	14.5900	14.7800	13.5050	14.1000	-3.226%	324,521	+30.071%
2026-02-06	14.2500	14.7100	14.0300	14.5700	+3.041%	272,038	+25.875%
2026-02-05	14.6400	15.2900	14.0750	14.1400	-4.588%	330,390	+29.703%
2026-02-04	15.4900	15.6100	14.6100	14.8200	-3.766%	409,114	+23.752%
2026-02-03	16.5900	16.8200	15.1400	15.4000	-8.169%	441,132	+19.091%
2026-02-02	16.8800	17.0400	16.6200	16.7700	-0.710%	355,886	+9.362%
2026-01-30	17.5000	17.5300	16.7700	16.8900	-4.630%	330,422	+8.585%
2026-01-29	18.7900	18.7900	17.3000	17.7100	-4.938%	286,687	+3.557%
2026-01-28	19.5500	19.6050	18.6050	18.6300	-4.803%	220,388	-1.557%
2026-01-27	20.2100	20.4300	19.4500	19.5700	-2.685%	289,262	-6.285%
2026-01-26	20.7300	20.7300	20.0500	20.1100	-3.503%	240,219	-8.802%
2026-01-23	20.6500	21.0100	20.5675	20.8400	+0.337%	340,053	-11.996%
2026-01-22	20.5500	20.8400	20.4000	20.7700	+1.664%	278,655	-11.700%
2026-01-21	20.4000	20.7200	20.0400	20.4300	+0.839%	271,731	-10.230%
2026-01-20	19.9200	20.4500	19.5000	20.2600	-0.344%	245,665	-9.477%
2026-01-16	20.2700	20.5400	20.0500	20.3300	+0.346%	267,751	-9.788%
2026-01-15	19.8900	20.6000	19.4800	20.2600	+1.860%	396,568	-9.477%
2026-01-14	19.7300	20.0000	19.3000	19.8900	+0.101%	337,030	-7.793%
2026-01-13	18.9200	20.0700	18.7750	19.8700	+5.077%	444,190	-7.700%
2026-01-12	19.0700	19.5780	18.2900	18.9100	-3.520%	534,984	-3.014%
2026-01-09	16.8700	19.6400	16.0000	19.6000	+8.587%	903,050	-6.429%
2026-01-08	18.7000	19.0199	17.8350	18.0500	-4.950%	540,779	+1.607%
2026-01-07	19.4000	19.6700	18.8700	18.9900	-1.453%	255,470	-3.423%
2026-01-06	19.2000	19.7800	18.6500	19.2700	+0.365%	375,157	-4.826%
2026-01-05	18.2600	19.2300	18.1200	19.2000	+6.019%	267,374	-4.479%
2026-01-02	18.3900	18.6444	17.7300	18.1100	-0.658%	234,954	+1.270%
2025-12-31	18.1900	18.3700	18.0100	18.2300	+0.055%	153,454	+0.603%
2025-12-30	18.2700	18.4368	18.1000	18.2200	-0.274%	163,474	+0.659%
2025-12-29	18.6200	18.8099	18.2500	18.2700	-2.612%	173,817	+0.383%
2025-12-26	19.1900	19.3079	18.6100	18.7600	-2.190%	187,337	-2.239%
2025-12-24	19.2600	19.5400	19.0700	19.1800	-0.776%	121,088	-4.380%
2025-12-23	19.3300	19.6200	18.9900	19.3300	-0.052%	195,057	-5.122%
2025-12-22	18.8900	19.6050	18.8900	19.3400	+3.147%	246,368	-5.171%
2025-12-19	18.6300	18.9700	18.4800	18.7500	+1.024%	489,655	-2.187%
2025-12-18	18.1020	18.8250	17.7400	18.5600	-0.749%	352,505	-1.185%
2025-12-17	19.1700	19.5800	18.6600	18.7000	-0.848%	203,673	-1.925%
2025-12-16	19.3000	19.4900	18.7500	18.8600	-2.934%	211,501	-2.757%
2025-12-15	19.4800	19.6900	19.1450	19.4300	+1.356%	250,016	-5.610%
2025-12-12	19.5200	19.9600	19.1100	19.1700	-1.743%	419,601	-4.330%
2025-12-11	19.8600	20.0600	19.4950	19.5100	-1.465%	236,204	-5.997%
2025-12-10	19.5300	19.9850	19.2700	19.8000	+1.020%	361,430	-7.374%
2025-12-09	19.5800	19.9000	19.1950	19.6000	+0.256%	283,979	-6.429%
2025-12-08	19.9100	19.9450	19.4050	19.5500	-0.458%	346,364	-6.189%
2025-12-05	20.3900	20.4450	19.3900	19.6400	-4.148%	365,875	-6.619%
2025-12-04	20.4100	20.7700	20.1683	20.4900	+0.688%	390,488	-10.493%
2025-12-03	19.4800	20.3900	18.9900	20.3500	+4.199%	435,691	-9.877%
2025-12-02	17.5600	20.5099	17.5600	19.5300	+14.144%	1,066,035	-6.093%
2025-12-01	16.9100	17.1400	16.6100	17.1100	+0.647%	568,481	+7.189%
2025-11-28	17.3900	17.4499	16.8450	17.0000	-1.677%	152,650	+7.882%
2025-11-26	17.1500	17.3350	16.7900	17.2900	+0.934%	267,734	+6.073%
2025-11-25	17.2400	17.6381	17.0650	17.1300	-0.291%	488,647	+7.064%
2025-11-24	17.1000	17.3200	16.6200	17.1800	+1.059%	737,391	+6.752%
2025-11-21	16.7400	17.4750	16.7100	17.0000	+1.918%	1,154,320	+7.882%
2025-11-20	16.5900	16.8000	16.2600	16.6800	+2.206%	431,759	+9.952%
2025-11-19	16.3500	16.6500	16.0700	16.3200	-0.061%	252,434	+12.377%
2025-11-18	16.9000	16.9100	16.0250	16.3300	-3.828%	310,948	+12.309%
2025-11-17	17.2900	17.5500	16.9300	16.9800	-1.906%	234,412	+8.009%
2025-11-14	17.1300	17.4650	17.0001	17.3100	+0.523%	176,959	+5.950%
2025-11-13	17.2200	17.5500	16.9701	17.2200	-0.635%	319,562	+6.504%
2025-11-12	17.6500	17.8000	17.2900	17.3300	-1.366%	144,374	+5.828%
2025-11-11	17.2400	17.7200	17.1200	17.5700	+2.270%	203,724	+4.382%
2025-11-10	17.4500	17.6800	16.9001	17.1800	+0.292%	574,848	+6.752%
2025-11-07	17.5000	17.5681	16.5500	17.1300	-3.275%	1,072,071	+7.064%
2025-11-06	17.2800	17.8300	16.9600	17.7100	+1.606%	402,707	+3.557%
2025-11-05	16.9100	17.5800	16.4100	17.4300	+2.529%	228,839	+5.221%
2025-11-04	16.6400	17.1900	16.5300	17.0000	+0.354%	287,984	+7.882%
2025-11-03	17.1900	17.2700	16.6300	16.9400	-1.397%	233,591	+8.264%
2025-10-31	17.0500	17.3084	16.7800	17.1800	+0.117%	359,889	+6.752%
2025-10-30	17.6800	17.9400	17.1500	17.1600	-3.541%	246,222	+6.876%
2025-10-29	18.7300	18.9500	17.6300	17.7900	-2.840%	329,059	+3.092%
2025-10-28	18.2000	18.8600	18.0000	18.3100	+0.826%	405,162	+0.164%
2025-10-27	17.8700	18.6650	17.8700	18.1600	+1.851%	411,372	+0.991%
2025-10-24	17.4400	18.0700	17.2800	17.8300	+3.482%	403,206	+2.860%
2025-10-23	17.6200	18.4300	17.1309	17.2300	-2.213%	516,942	+6.442%
2025-10-22	16.4700	18.1700	16.1301	17.6200	+13.239%	1,100,614	+4.086%
2025-10-21	15.8900	15.9125	15.1650	15.5600	-3.053%	568,145	+17.866%
2025-10-20	15.4000	16.1000	15.3500	16.0500	+4.221%	376,467	+14.268%
2025-10-17	15.8000	16.1500	15.1500	15.4000	-3.870%	259,196	+19.091%
2025-10-16	15.7200	16.3396	15.7200	16.0200	+2.692%	505,051	+14.482%
2025-10-15	15.4100	15.8950	15.3300	15.6000	+2.228%	327,866	+17.564%
2025-10-14	15.2700	15.6600	15.0900	15.2600	-1.102%	327,311	+20.183%
2025-10-13	14.9600	15.4600	14.7300	15.4300	+4.539%	499,531	+18.859%
2025-10-10	15.8400	16.0450	14.7000	14.7600	-6.047%	627,129	+24.255%
2025-10-09	16.4800	16.5250	15.6150	15.7100	-4.614%	331,107	+16.741%
2025-10-08	16.5400	16.7600	16.3250	16.4700	-0.182%	481,997	+11.354%
2025-10-07	16.6600	16.7700	16.2100	16.5000	-0.302%	536,519	+11.152%
2025-10-06	16.0400	16.8000	15.9950	16.5500	+3.308%	865,320	+10.816%
2025-10-03	15.6300	16.1900	15.6300	16.0200	+3.023%	575,538	+14.482%
2025-10-02	15.4100	15.8450	15.2500	15.5500	+0.452%	436,484	+17.942%
2025-10-01	15.1000	16.0700	15.0000	15.4800	+2.721%	766,281	+18.475%
2025-09-30	14.5500	15.0900	14.4600	15.0700	+1.141%	450,152	+21.699%
2025-09-29	14.8600	15.1600	14.7200	14.9000	+0.067%	381,130	+23.087%
2025-09-26	14.7200	15.0450	14.6100	14.8900	+1.431%	303,970	+23.170%
2025-09-25	14.8000	14.9150	14.5200	14.6800	-1.078%	448,479	+24.932%
2025-09-24	15.1800	15.3300	14.8100	14.8400	-2.046%	408,602	+23.585%
2025-09-23	15.0300	15.6848	14.9117	15.1500	+0.798%	756,357	+21.056%
2025-09-22	15.4200	15.5795	15.0100	15.0300	-1.443%	458,241	+22.023%
2025-09-19	15.9200	16.0319	15.0800	15.2500	-3.846%	3,355,204	+20.262%
2025-09-18	15.4800	16.1000	15.2600	15.8600	+2.787%	412,671	+15.637%
2025-09-17	15.4100	16.2700	15.3800	15.4300	0.000%	718,399	+18.859%
2025-09-16	14.7900	15.5200	14.6300	15.4300	+5.109%	619,164	+18.859%
2025-09-15	15.1200	15.1200	14.4250	14.6800	-2.458%	561,915	+24.932%
2025-09-12	14.3500	15.0650	13.9700	15.0500	+4.805%	590,032	+21.860%
2025-09-11	13.9200	14.4980	13.8300	14.3600	+3.384%	517,992	+27.716%
2025-09-10	14.2000	14.4300	13.7800	13.8900	-1.907%	679,117	+32.037%
2025-09-09	14.0500	14.2950	13.9725	14.1600	0.000%	513,983	+29.520%
2025-09-08	13.7600	14.2600	13.2800	14.1600	+2.312%	680,219	+29.520%
2025-09-05	14.1000	14.4600	13.8100	13.8400	-1.983%	382,512	+32.514%
2025-09-04	14.3900	14.3900	14.1200	14.1200	-1.808%	260,051	+29.887%
2025-09-03	14.3800	14.5200	14.1300	14.3800	-0.069%	246,495	+27.538%
2025-09-02	14.1000	14.4600	14.0100	14.3900	+1.553%	319,410	+27.450%
2025-08-29	14.2300	14.3600	13.9300	14.1700	-0.352%	191,869	+29.428%
2025-08-28	14.3500	14.4100	14.1200	14.2200	-0.975%	229,935	+28.973%
2025-08-27	13.9800	14.4100	13.9250	14.3600	+2.792%	322,816	+27.716%
2025-08-26	14.0900	14.1000	13.8400	13.9700	-0.428%	604,605	+31.281%
2025-08-25	14.4500	14.4500	13.9500	14.0300	-3.706%	386,259	+30.720%
2025-08-22	13.9800	14.5700	13.7500	14.5700	+5.810%	564,101	+25.875%
2025-08-21	13.9100	14.1200	13.7500	13.7700	-1.923%	468,124	+33.188%
2025-08-20	14.0700	14.1900	13.7000	14.0400	-0.142%	267,525	+30.627%
2025-08-19	14.4400	14.5650	13.8500	14.0600	-2.699%	305,630	+30.441%
2025-08-18	14.2900	14.8750	13.9998	14.4500	+1.475%	316,354	+26.920%
2025-08-15	14.2500	14.3650	14.0512	14.2400	+0.282%	295,470	+28.792%
2025-08-14	14.2900	14.5553	13.9000	14.2000	-2.271%	403,038	+29.155%
2025-08-13	14.1900	14.5900	13.9700	14.5300	+2.468%	471,738	+26.222%
2025-08-12	14.0200	14.2300	13.8000	14.1800	+2.235%	363,954	+29.337%
2025-08-11	14.2000	14.2800	13.7600	13.8700	-2.117%	403,557	+32.228%
2025-08-08	14.0300	14.1800	13.6950	14.1700	+0.782%	408,893	+29.428%
2025-08-07	13.1800	14.1150	13.0900	14.0600	+7.822%	550,229	+30.441%
2025-08-06	12.8200	13.0700	12.6200	13.0400	+1.007%	404,550	+40.644%
2025-08-05	12.9600	13.0274	12.7600	12.9100	-0.616%	309,190	+42.060%
2025-08-04	12.8600	13.0700	12.6746	12.9900	+1.484%	301,133	+41.186%
2025-08-01	12.9300	12.9300	12.5100	12.8000	-1.690%	548,959	+43.281%
2025-07-31	12.9800	13.2100	12.8300	13.0200	-0.306%	630,726	+40.860%
2025-07-30	13.6300	13.6450	12.9700	13.0600	-3.044%	425,227	+40.429%
2025-07-29	13.7300	13.8400	13.2300	13.4700	-1.246%	679,081	+36.154%
2025-07-28	13.2400	13.6800	13.1000	13.6400	+3.099%	468,978	+34.457%
2025-07-25	13.1500	13.2800	12.9700	13.2300	+0.838%	398,689	+38.624%
2025-07-24	13.2600	13.5500	13.1100	13.1200	-1.130%	847,673	+39.787%
2025-07-23	13.1600	13.4600	12.9500	13.2700	+1.764%	945,005	+38.206%
2025-07-22	13.2800	13.5500	13.0200	13.0400	-0.761%	801,059	+40.644%
2025-07-21	12.5000	13.4700	12.4950	13.1400	+5.457%	1,527,075	+39.574%
2025-07-18	12.9200	13.1900	12.3900	12.4600	-2.580%	1,154,429	+47.191%
2025-07-17	12.9100	13.0600	12.6200	12.7900	-0.930%	1,435,267	+43.393%
2025-07-16	13.1200	13.7000	12.8500	12.9100	-0.463%	1,675,621	+42.060%
2025-07-15	15.2700	15.4299	12.9200	12.9700	-25.758%	6,147,010	+41.403%
2025-07-14	17.5850	17.5850	16.9300	17.4700	+3.007%	1,674,079	+4.980%
2025-07-11	17.5800	17.7500	16.9400	16.9600	-3.472%	414,818	+8.137%
2025-07-10	17.5400	18.0900	17.2200	17.5700	+0.228%	429,689	+4.382%
2025-07-09	17.5400	17.6750	17.1500	17.5300	+0.114%	293,789	+4.621%
2025-07-08	16.8900	17.6750	16.8600	17.5100	+4.040%	507,226	+4.740%
2025-07-07	17.6000	17.6000	16.7450	16.8300	-5.183%	472,923	+8.972%
2025-07-03	18.2500	18.4700	17.5100	17.7500	-3.322%	243,413	+3.324%
2025-07-02	18.0600	18.5900	17.7700	18.3600	+0.218%	428,273	-0.109%
2025-07-01	17.2800	18.9500	17.2500	18.3200	+4.986%	491,694	+0.109%
2025-06-30	17.0000	17.5600	16.7800	17.4500	+3.499%	597,367	+5.100%
2025-06-27	17.2100	17.7000	16.8300	16.8600	-1.519%	1,188,216	+8.778%
2025-06-26	16.8700	17.2900	16.7600	17.1200	+1.122%	632,912	+7.126%
2025-06-25	17.2500	17.2624	16.7200	16.9300	-1.225%	505,921	+8.328%
2025-06-24	17.2000	17.3700	16.8300	17.1400	+0.410%	628,590	+7.001%
2025-06-23	17.2500	17.5199	16.8400	17.0700	-1.500%	359,854	+7.440%
2025-06-20	18.0800	18.1100	17.0400	17.3300	-4.148%	539,251	+5.828%
2025-06-18	18.2200	18.7050	17.9742	18.0800	-1.310%	492,473	+1.438%
2025-06-17	18.7200	18.9500	18.2500	18.3200	-3.325%	267,599	+0.109%
2025-06-16	19.2000	19.5050	18.7800	18.9500	-0.629%	482,728	-3.219%
2025-06-13	19.7600	20.1029	18.6600	19.0700	-4.888%	946,124	-3.828%
2025-06-12	23.6600	23.8000	19.2600	20.0500	-24.168%	2,322,492	-8.529%
2025-06-11	27.3500	27.6650	26.4000	26.4400	-2.866%	263,752	-30.635%
2025-06-10	27.6500	28.4400	27.1800	27.2200	-0.766%	330,634	-32.623%
2025-06-09	28.0900	28.6500	27.3900	27.4300	-0.436%	217,267	-33.139%
2025-06-06	28.4600	28.5950	27.2700	27.5500	-0.864%	228,576	-33.430%
2025-06-05	27.6400	28.6350	27.3900	27.7900	+0.871%	264,829	-34.005%
2025-06-04	28.0400	28.4850	27.3394	27.5500	-1.748%	230,260	-33.430%
2025-06-03	26.5400	28.4800	25.7700	28.0400	+6.333%	433,355	-34.593%
2025-06-02	31.4100	31.6700	26.3100	26.3700	-17.193%	871,269	-30.451%
2025-05-30	32.0400	32.3150	31.5875	31.8450	-1.010%	137,972	-42.409%
2025-05-29	32.0100	32.5150	31.9300	32.1700	+1.132%	120,769	-42.990%
2025-05-28	32.1800	32.6500	31.7900	31.8100	-1.303%	200,360	-42.345%
2025-05-27	33.5500	34.0100	32.1900	32.2300	-2.466%	377,819	-43.096%
2025-05-23	32.0000	33.1900	31.5000	33.0450	+1.708%	353,193	-44.500%
2025-05-22	31.4900	32.9700	31.3370	32.4900	+2.492%	282,438	-43.552%
2025-05-21	31.4600	32.2550	30.4000	31.7000	-1.200%	410,169	-42.145%
2025-05-20	31.5000	32.3600	30.1100	32.0850	+2.393%	348,612	-42.839%
2025-05-19	30.9400	31.5200	30.3581	31.3350	-0.618%	146,713	-41.471%
2025-05-16	30.7700	31.5800	30.4850	31.5300	+2.537%	211,299	-41.833%
2025-05-15	30.7000	30.8150	29.3100	30.7500	+0.098%	225,784	-40.358%
2025-05-14	30.9200	31.1000	29.6823	30.7200	-1.222%	318,612	-40.299%
2025-05-13	31.1700	31.2400	30.2600	31.1000	+0.909%	229,226	-41.029%
2025-05-12	31.4400	31.5200	30.2150	30.8200	+2.665%	175,599	-40.493%
2025-05-09	30.1800	30.8000	29.8150	30.0200	-0.760%	150,697	-38.907%
2025-05-08	29.0300	30.7800	28.9950	30.2500	+4.346%	250,379	-39.372%
2025-05-07	29.1900	29.4100	27.8500	28.9900	-0.069%	405,132	-36.737%
2025-05-06	33.3500	33.3500	28.8900	29.0100	-13.686%	700,161	-36.780%
2025-05-05	33.3200	33.8650	32.8500	33.6100	+0.870%	164,733	-45.433%
2025-05-02	33.7300	34.0700	33.0901	33.3200	-0.715%	273,412	-44.958%
2025-05-01	34.3400	34.3400	32.5900	33.5600	-2.300%	278,006	-45.352%
2025-04-30	34.8800	35.0161	34.0000	34.3500	-2.025%	281,627	-46.608%
2025-04-29	35.4100	35.5100	34.4500	35.0600	-0.426%	298,030	-47.690%
2025-04-28	35.5000	36.0000	34.3500	35.2100	-0.817%	251,810	-47.913%
2025-04-25	35.8300	36.2000	34.7720	35.5000	-1.059%	217,896	-48.338%
2025-04-24	35.5900	36.4500	34.6800	35.8800	+1.758%	253,380	-48.885%
2025-04-23	35.9400	36.1400	34.8300	35.2600	-0.339%	409,774	-47.986%
2025-04-22	34.4700	35.4500	33.9300	35.3800	+4.366%	582,840	-48.163%
2025-04-21	32.3900	34.4000	32.1400	33.9000	+3.701%	472,415	-45.900%
2025-04-17	32.0400	32.9900	31.8000	32.6900	+1.522%	336,730	-43.897%
2025-04-16	33.1100	33.3200	32.1300	32.2000	-1.859%	466,641	-43.043%
2025-04-15	33.8400	34.2050	32.2600	32.8100	-3.952%	537,877	-44.102%
2025-04-14	33.1950	34.5450	31.5000	34.1600	+4.625%	926,659	-46.311%
2025-04-11	28.6800	33.5900	27.4300	32.6500	+26.845%	1,775,871	-43.828%
2025-04-10	24.9100	27.1800	23.1200	25.7400	+0.744%	694,190	-28.749%
2025-04-09	23.7600	26.2700	23.2750	25.5500	+5.361%	263,355	-28.219%
2025-04-08	25.7200	25.8900	24.0300	24.2500	-2.336%	275,526	-24.371%
2025-04-07	24.7200	25.7750	23.7450	24.8300	-3.310%	334,970	-26.138%
2025-04-04	23.3000	26.0250	23.1000	25.6800	+7.831%	647,219	-28.583%
2025-04-03	23.7600	24.0050	23.0100	23.8150	-3.855%	354,827	-22.990%
2025-04-02	23.6000	24.9000	23.5700	24.7700	+2.780%	230,198	-25.959%
2025-04-01	24.3100	24.8550	23.5000	24.1000	-1.713%	279,585	-23.900%
2025-03-31	23.7500	24.6600	23.4386	24.5200	+0.947%	202,954	-25.204%
2025-03-28	24.0900	24.7000	23.7300	24.2900	+0.372%	247,487	-24.496%
2025-03-27	24.1300	24.4700	23.6250	24.2000	+0.833%	259,417	-24.215%
2025-03-26	24.7500	24.9600	23.7300	24.0000	-2.913%	184,348	-23.583%
2025-03-25	25.4300	25.8000	24.6500	24.7200	-3.135%	255,958	-25.809%
2025-03-24	25.9400	26.6700	25.2700	25.5200	-0.156%	124,339	-28.135%
2025-03-21	24.3700	25.9716	23.9950	25.5600	+3.566%	387,342	-28.247%
2025-03-20	25.1500	25.4800	24.6800	24.6800	-3.254%	173,919	-25.689%
2025-03-19	25.3700	25.8000	25.0300	25.5100	+0.591%	164,424	-28.107%
2025-03-18	26.8200	26.8500	25.2597	25.3600	-3.317%	150,102	-27.681%
2025-03-17	25.9800	26.9600	25.9800	26.2300	+0.575%	163,871	-30.080%
2025-03-14	25.6900	26.1900	25.5600	26.0800	+2.758%	194,233	-29.678%
2025-03-13	27.2600	27.8000	25.3200	25.3800	-6.862%	174,201	-27.738%
2025-03-12	27.6500	27.8400	26.8100	27.2500	+2.559%	199,053	-32.697%
2025-03-11	27.7600	27.9900	26.4200	26.5700	-4.287%	181,115	-30.975%
2025-03-10	28.0100	28.7350	27.6000	27.7600	-1.665%	156,472	-33.934%
2025-03-07	28.1500	28.7400	27.5800	28.2300	-0.318%	123,960	-35.034%
2025-03-06	28.3500	28.9250	28.2100	28.3200	-1.530%	109,294	-35.240%
2025-03-05	28.8300	29.0810	28.3200	28.7600	-0.208%	199,154	-36.231%
2025-03-04	28.0100	29.2800	27.8401	28.8200	+0.981%	146,372	-36.364%
2025-03-03	28.9700	29.6000	28.3200	28.5400	-1.518%	167,415	-35.739%
2025-02-28	28.9900	29.3600	28.5550	28.9800	-0.787%	158,753	-36.715%
2025-02-27	30.5200	30.6600	29.2000	29.2100	-3.851%	82,654	-37.213%
2025-02-26	30.5100	31.1400	29.9300	30.3800	-0.393%	96,080	-39.631%
2025-02-25	30.9800	31.0770	30.0700	30.5000	-1.771%	131,430	-39.869%
2025-02-24	31.8700	33.0550	30.7400	31.0500	-2.266%	148,517	-40.934%
2025-02-21	32.1100	32.6400	31.3700	31.7700	-0.220%	197,322	-42.273%
2025-02-20	35.7800	35.8700	31.8300	31.8400	-11.309%	270,734	-42.399%
2025-02-19	35.9700	36.0800	35.4550	35.9000	-0.250%	123,566	-48.914%
2025-02-18	36.5700	37.5500	35.4612	35.9900	-1.181%	183,320	-49.041%
2025-02-14	37.3600	37.6650	36.2600	36.4200	-1.594%	106,475	-49.643%
2025-02-13	36.5300	37.0400	36.1205	37.0100	+2.294%	156,771	-50.446%
2025-02-12	35.3700	36.4450	35.1050	36.1800	+0.361%	168,297	-49.309%
2025-02-11	36.4200	36.7100	35.5500	36.0500	-2.065%	147,363	-49.126%
2025-02-10	36.4000	36.8800	35.9750	36.8100	+1.475%	209,135	-50.177%
2025-02-07	35.5800	36.3300	35.3500	36.2750	+1.953%	152,368	-49.442%
2025-02-06	36.4600	36.6200	35.1700	35.5800	-1.686%	187,175	-48.454%
2025-02-05	35.5000	36.2300	35.0400	36.1900	+1.944%	178,714	-49.323%
2025-02-04	34.3100	36.0000	34.3100	35.5000	+3.953%	229,764	-48.338%
2025-02-03	33.4100	34.3000	33.0900	34.1500	-0.495%	153,141	-46.296%

document.getElementById("WvBvBL").onerror = function(){this.style.display='none';}; .dark-mode .Yb38lR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yb38lR{ color: #333333; background-color: white; border: 2px solid #333333; }SLPSimulations Plus, Inc.stock NASDAQ

SLP
Simulations Plus, Inc.
stock NASDAQ