Simulations Plus, Inc. (SLP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 45.86 | 46.85 | 45.81 | 46.65 | 46.65 | 103,600 |
| Apr 23, 2024 | 45.00 | 46.41 | 45.00 | 46.00 | 46.00 | 110,700 |
| Apr 22, 2024 | 45.24 | 45.69 | 44.67 | 45.00 | 45.00 | 89,900 |
| Apr 19, 2024 | 44.26 | 45.39 | 44.26 | 45.16 | 45.16 | 99,100 |
| Apr 18, 2024 | 44.62 | 45.55 | 44.20 | 44.41 | 44.41 | 98,400 |
| Apr 17, 2024 | 45.75 | 46.06 | 44.62 | 44.70 | 44.70 | 81,500 |
| Apr 16, 2024 | 45.75 | 45.94 | 44.80 | 45.36 | 45.36 | 67,600 |
| Apr 15, 2024 | 46.68 | 46.82 | 45.51 | 45.70 | 45.70 | 79,400 |
| Apr 12, 2024 | 47.71 | 47.71 | 45.88 | 46.52 | 46.52 | 91,000 |
| Apr 11, 2024 | 48.06 | 48.15 | 47.26 | 47.85 | 47.85 | 110,800 |
| Apr 10, 2024 | 49.19 | 49.85 | 47.68 | 47.85 | 47.85 | 113,900 |
| Apr 09, 2024 | 49.39 | 51.00 | 49.32 | 50.73 | 50.73 | 136,300 |
| Apr 08, 2024 | 48.11 | 50.17 | 47.96 | 49.42 | 49.42 | 203,700 |
| Apr 05, 2024 | 46.16 | 48.41 | 45.25 | 47.70 | 47.70 | 225,200 |
| Apr 04, 2024 | 44.91 | 48.74 | 42.84 | 47.54 | 47.54 | 621,400 |
| Apr 03, 2024 | 38.37 | 39.03 | 37.75 | 38.46 | 38.46 | 220,000 |
| Apr 02, 2024 | 39.76 | 39.76 | 38.40 | 38.60 | 38.60 | 141,500 |
| Apr 01, 2024 | 41.43 | 41.89 | 39.62 | 39.86 | 39.86 | 114,000 |
| Mar 28, 2024 | 41.35 | 41.91 | 41.02 | 41.15 | 41.15 | 69,100 |
| Mar 27, 2024 | 41.60 | 41.93 | 41.20 | 41.35 | 41.35 | 61,600 |
| Mar 26, 2024 | 42.00 | 42.17 | 40.76 | 41.06 | 41.06 | 84,500 |
| Mar 25, 2024 | 43.17 | 43.22 | 41.45 | 41.62 | 41.62 | 53,300 |
| Mar 22, 2024 | 44.74 | 44.82 | 42.87 | 42.97 | 42.97 | 95,000 |
| Mar 21, 2024 | 43.97 | 44.95 | 42.61 | 44.74 | 44.74 | 179,100 |
| Mar 20, 2024 | 43.04 | 43.91 | 42.73 | 43.78 | 43.78 | 92,700 |
| Mar 19, 2024 | 41.49 | 43.35 | 41.36 | 43.25 | 43.25 | 127,800 |
| Mar 18, 2024 | 43.01 | 43.01 | 41.50 | 41.83 | 41.83 | 67,000 |
| Mar 15, 2024 | 42.66 | 43.40 | 42.32 | 43.09 | 43.09 | 136,500 |
| Mar 14, 2024 | 42.64 | 43.04 | 42.26 | 42.73 | 42.73 | 88,300 |
| Mar 13, 2024 | 41.90 | 43.66 | 41.90 | 42.89 | 42.89 | 94,000 |
| Mar 12, 2024 | 44.15 | 44.15 | 42.26 | 42.26 | 42.26 | 84,900 |
| Mar 11, 2024 | 43.72 | 44.28 | 43.33 | 44.19 | 44.19 | 76,700 |
| Mar 08, 2024 | 44.01 | 44.35 | 43.73 | 43.95 | 43.95 | 78,800 |
| Mar 07, 2024 | 43.50 | 44.46 | 43.24 | 43.48 | 43.48 | 118,000 |
| Mar 06, 2024 | 43.25 | 43.49 | 42.83 | 43.43 | 43.43 | 114,300 |
| Mar 05, 2024 | 41.86 | 43.50 | 41.62 | 43.19 | 43.19 | 167,200 |
| Mar 04, 2024 | 41.93 | 42.00 | 41.61 | 41.83 | 41.83 | 75,700 |
| Mar 01, 2024 | 41.53 | 41.95 | 40.45 | 41.51 | 41.51 | 119,700 |
| Feb 29, 2024 | 42.61 | 42.67 | 41.36 | 41.50 | 41.50 | 72,300 |
| Feb 28, 2024 | 41.57 | 41.94 | 41.29 | 41.93 | 41.93 | 83,900 |
| Feb 27, 2024 | 42.44 | 42.52 | 41.33 | 42.05 | 42.05 | 83,300 |
| Feb 26, 2024 | 41.47 | 42.30 | 41.47 | 42.19 | 42.19 | 61,900 |
| Feb 23, 2024 | 41.75 | 42.11 | 41.18 | 41.70 | 41.70 | 55,200 |
| Feb 22, 2024 | 41.20 | 42.15 | 41.20 | 41.75 | 41.75 | 78,000 |
| Feb 21, 2024 | 41.53 | 41.77 | 40.20 | 41.20 | 41.20 | 59,300 |
| Feb 20, 2024 | 42.74 | 43.43 | 41.27 | 41.62 | 41.62 | 89,900 |
| Feb 16, 2024 | 41.77 | 43.50 | 40.48 | 43.43 | 43.43 | 139,500 |
| Feb 15, 2024 | 41.71 | 42.31 | 41.45 | 42.13 | 42.13 | 82,500 |
| Feb 14, 2024 | 39.62 | 41.43 | 39.54 | 41.32 | 41.32 | 96,300 |
| Feb 13, 2024 | 40.99 | 41.01 | 38.52 | 38.98 | 38.98 | 118,300 |
| Feb 12, 2024 | 41.68 | 43.17 | 41.68 | 42.66 | 42.66 | 103,300 |
| Feb 09, 2024 | 41.05 | 41.48 | 40.03 | 41.48 | 41.48 | 100,900 |
| Feb 08, 2024 | 38.85 | 40.74 | 38.59 | 40.74 | 40.74 | 118,000 |
| Feb 07, 2024 | 38.52 | 39.23 | 38.02 | 38.54 | 38.54 | 83,500 |
| Feb 06, 2024 | 37.38 | 38.35 | 37.02 | 38.28 | 38.28 | 75,800 |
| Feb 05, 2024 | 35.98 | 38.05 | 35.98 | 37.48 | 37.48 | 96,700 |
| Feb 02, 2024 | 37.61 | 38.20 | 37.57 | 37.86 | 37.86 | 63,100 |
| Feb 01, 2024 | 38.17 | 38.58 | 37.43 | 38.05 | 38.05 | 99,500 |
| Jan 31, 2024 | 39.47 | 39.68 | 37.75 | 37.90 | 37.90 | 76,300 |
| Jan 30, 2024 | 39.23 | 39.49 | 36.91 | 39.35 | 39.35 | 67,200 |
| Jan 29, 2024 | 38.60 | 39.84 | 38.36 | 39.73 | 39.73 | 57,400 |
| Jan 26, 2024 | 39.53 | 39.55 | 38.59 | 38.86 | 38.86 | 64,400 |
| Jan 26, 2024 | 0.06 Dividend | |||||
| Jan 25, 2024 | 40.14 | 40.14 | 38.77 | 39.14 | 39.08 | 49,800 |
| Jan 24, 2024 | 40.61 | 40.61 | 38.98 | 39.44 | 39.38 | 62,600 |
| Jan 23, 2024 | 40.75 | 40.75 | 39.26 | 40.03 | 39.97 | 82,900 |
| Jan 22, 2024 | 39.00 | 40.48 | 38.97 | 40.46 | 40.40 | 106,600 |
| Jan 19, 2024 | 38.13 | 38.50 | 37.23 | 38.50 | 38.44 | 78,200 |
| Jan 18, 2024 | 38.00 | 38.16 | 37.21 | 37.93 | 37.87 | 60,400 |
| Jan 17, 2024 | 37.76 | 38.45 | 37.35 | 37.67 | 37.61 | 85,500 |
| Jan 16, 2024 | 38.63 | 39.15 | 37.90 | 38.25 | 38.19 | 96,300 |
| Jan 12, 2024 | 39.40 | 39.59 | 38.53 | 38.61 | 38.55 | 79,300 |
| Jan 11, 2024 | 38.60 | 39.23 | 37.73 | 38.85 | 38.79 | 90,500 |
| Jan 10, 2024 | 38.72 | 38.72 | 37.73 | 38.49 | 38.43 | 80,800 |
| Jan 09, 2024 | 38.80 | 39.23 | 38.09 | 38.55 | 38.49 | 95,700 |
| Jan 08, 2024 | 40.07 | 40.69 | 39.05 | 39.25 | 39.19 | 89,500 |
| Jan 05, 2024 | 40.38 | 40.88 | 39.57 | 40.00 | 39.94 | 139,100 |
| Jan 04, 2024 | 43.74 | 44.83 | 40.57 | 41.02 | 40.96 | 193,500 |
| Jan 03, 2024 | 44.75 | 44.75 | 42.77 | 43.18 | 43.11 | 308,000 |
| Jan 02, 2024 | 44.81 | 45.09 | 43.92 | 44.70 | 44.63 | 270,100 |
| Dec 29, 2023 | 45.62 | 45.66 | 44.60 | 44.75 | 44.68 | 101,700 |
| Dec 28, 2023 | 45.27 | 45.74 | 45.10 | 45.65 | 45.58 | 93,700 |
| Dec 27, 2023 | 45.78 | 45.92 | 44.76 | 45.37 | 45.30 | 102,800 |
| Dec 26, 2023 | 45.61 | 46.15 | 45.23 | 45.71 | 45.64 | 58,400 |
| Dec 22, 2023 | 44.99 | 45.46 | 44.83 | 45.41 | 45.34 | 73,400 |
| Dec 21, 2023 | 44.11 | 45.03 | 43.50 | 44.73 | 44.66 | 74,600 |
| Dec 20, 2023 | 43.21 | 44.06 | 42.79 | 43.44 | 43.37 | 152,700 |
| Dec 19, 2023 | 40.98 | 43.44 | 40.98 | 43.15 | 43.08 | 81,000 |
| Dec 18, 2023 | 42.07 | 42.14 | 40.70 | 40.95 | 40.89 | 69,700 |
| Dec 15, 2023 | 42.57 | 43.17 | 41.28 | 42.01 | 41.95 | 192,700 |
| Dec 14, 2023 | 41.46 | 42.43 | 41.30 | 42.18 | 42.12 | 97,700 |
| Dec 13, 2023 | 39.57 | 40.95 | 39.22 | 40.76 | 40.70 | 83,800 |
| Dec 12, 2023 | 39.81 | 39.92 | 39.31 | 39.63 | 39.57 | 52,100 |
| Dec 11, 2023 | 39.18 | 40.00 | 38.95 | 39.70 | 39.64 | 52,400 |
| Dec 08, 2023 | 39.61 | 39.75 | 38.95 | 39.37 | 39.31 | 55,700 |
| Dec 07, 2023 | 38.43 | 39.79 | 38.43 | 39.64 | 39.58 | 85,400 |
| Dec 06, 2023 | 39.26 | 39.61 | 38.37 | 38.43 | 38.37 | 93,500 |
| Dec 05, 2023 | 38.72 | 38.94 | 38.10 | 38.92 | 38.86 | 69,500 |
| Dec 04, 2023 | 38.40 | 39.21 | 38.10 | 38.82 | 38.76 | 108,100 |
| Dec 01, 2023 | 38.77 | 39.42 | 38.08 | 38.68 | 38.62 | 152,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.