NASDAQ : SLP

Simulations Plus, Inc. — Price history

Healthcare · Health Information Services · United States

Last price 18.5 USD (At close: Oct 5, 2026) · Market cap 374.16M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Simulations Plus, Inc. (SLP) closed at 18.5 USD on 2026-10-05. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-05	18.5	18.5	18.49	18.5	625,306	+0.00%
2026-10-02	18.5	18.5	18.49	18.5	460,040	+0.05%
2026-10-01	18.47	18.5	18.45	18.49	865,856	+0.33%
2026-09-30	18.47	18.48	18.43	18.43	332,434	-0.27%
2026-09-29	18.47	18.49	18.47	18.48	137,126	+0.00%
2026-09-28	18.45	18.48	18.45	18.48	138,495	+0.11%
2026-09-25	18.45	18.47	18.435	18.46	131,275	+0.00%
2026-09-24	18.42	18.46	18.41	18.46	433,356	+0.22%
2026-09-23	18.42	18.42	18.41	18.42	104,376	+0.05%
2026-09-22	18.45	18.45	18.41	18.41	232,126	-0.11%
2026-09-21	18.44	18.45	18.42	18.43	224,187	-0.05%
2026-09-18	18.43	18.44	18.43	18.44	134,116	+0.00%
2026-09-17	18.44	18.45	18.43	18.44	69,083	+0.05%
2026-09-16	18.41	18.44	18.4	18.43	166,520	+0.11%
2026-09-15	18.42	18.42	18.4	18.41	116,377	-0.05%
2026-09-14	18.42	18.43	18.41	18.42	249,365	+0.00%
2026-09-11	18.42	18.43	18.42	18.42	133,568	+0.00%
2026-09-10	18.42	18.43	18.42	18.42	187,876	+0.00%
2026-09-09	18.44	18.44	18.42	18.42	181,150	+0.00%
2026-09-08	18.43	18.44	18.42	18.42	156,748	-0.05%
2026-09-04	18.44	18.45	18.42	18.43	79,050	+0.05%
2026-09-03	18.45	18.46	18.42	18.42	426,692	-0.05%
2026-09-02	18.42	18.45	18.41	18.43	257,087	+0.05%
2026-09-01	18.39	18.42	18.39	18.42	173,829	+0.11%
2026-08-31	18.39	18.41	18.38	18.4	171,074	+0.05%
2026-08-28	18.42	18.42	18.39	18.39	139,108	-0.16%
2026-08-27	18.4	18.42	18.4	18.42	157,203	+0.05%
2026-08-26	18.39	18.41	18.39	18.41	137,597	+0.11%
2026-08-25	18.4	18.4	18.38	18.39	89,123	-0.05%
2026-08-24	18.38	18.41	18.38	18.4	169,862	+0.00%
2026-08-21	18.41	18.41	18.37	18.4	116,564	+0.11%
2026-08-20	18.37	18.4	18.37	18.38	134,906	+0.05%
2026-08-19	18.4	18.41	18.36	18.37	291,038	+0.05%
2026-08-18	18.4	18.41	18.36	18.36	179,870	+0.00%
2026-08-17	18.34	18.37	18.34	18.36	190,750	+0.05%
2026-08-14	18.33	18.37	18.33	18.35	214,624	+0.22%
2026-08-13	18.32	18.34	18.31	18.31	151,224	-0.05%
2026-08-12	18.31	18.33	18.3	18.32	182,253	+0.05%
2026-08-11	18.32	18.34	18.3	18.31	247,707	-0.22%
2026-08-10	18.31	18.35	18.285	18.35	195,010	+0.16%
2026-08-07	18.32	18.34	18.29	18.32	156,993	-0.11%
2026-08-06	18.32	18.34	18.32	18.34	137,065	+0.11%
2026-08-05	18.35	18.35	18.31	18.32	160,523	-0.16%
2026-08-04	18.32	18.36	18.32	18.35	150,057	+0.22%
2026-08-03	18.28	18.36	18.28	18.31	208,917	+0.44%
2026-07-31	18.31	18.34	18.22	18.23	377,979	-0.38%
2026-07-30	18.37	18.37	18.3	18.3	215,369	-0.16%
2026-07-29	18.38	18.39	18.33	18.33	346,154	+0.00%
2026-07-28	18.36	18.38	18.32	18.33	158,846	+0.00%
2026-07-27	18.35	18.35	18.3	18.33	391,624	-0.05%
2026-07-24	18.35	18.38	18.31	18.34	240,703	+0.05%
2026-07-23	18.28	18.38	18.28	18.33	571,006	+0.44%
2026-07-22	18.23	18.25	18.22	18.25	1,066,345	+0.11%
2026-07-21	18.21	18.29	18.19	18.23	2,071,404	+0.11%
2026-07-20	18.21	18.25	18.195	18.21	504,896	-0.11%
2026-07-17	18.23	18.252	18.23	18.23	251,751	+0.00%
2026-07-16	18.25	18.28	18.23	18.23	371,791	-0.11%
2026-07-15	18.23	18.29	18.23	18.25	207,915	+0.16%
2026-07-14	18.33	18.33	18.215	18.22	617,725	-0.16%
2026-07-13	18.23	18.34	18.22	18.25	394,365	+0.05%
2026-07-10	18.37	18.4	18.22	18.24	423,570	-0.55%
2026-07-09	18.26	18.35	18.25	18.34	403,218	+0.38%
2026-07-08	18.3	18.335	18.22	18.27	397,537	-0.05%
2026-07-07	18.36	18.42	18.23	18.28	352,032	-0.44%
2026-07-06	18.38	18.45	18.34	18.36	340,704	-0.16%
2026-07-02	18.45	18.47	18.34	18.39	483,048	+0.22%
2026-07-01	18.37	18.5	18.31	18.35	359,532	+0.22%
2026-06-30	18.34	18.68	18.27	18.31	872,617	-0.38%
2026-06-29	18.24	18.4	18.16	18.38	660,870	+0.99%
2026-06-26	18.17	18.21	18.145	18.2	1,162,293	+0.33%
2026-06-25	18.19	18.21	18.14	18.14	689,848	-0.17%
2026-06-24	18.25	18.28	18.15	18.17	507,402	+0.11%
2026-06-23	18.2	18.27	18.14	18.15	632,660	+0.28%
2026-06-22	18.23	18.26	18.1	18.1	967,487	-0.77%
2026-06-18	18.23	18.29	18.19	18.24	1,045,413	-0.05%
2026-06-17	18.195	18.3	18.14	18.25	1,429,029	+0.05%
2026-06-16	18.2	18.565	18.13	18.24	2,174,619	+11.42%
2026-06-15	16.51	16.86	16.28	16.37	177,999	+0.31%
2026-06-12	16.49	16.82	16.14	16.32	160,725	-1.03%
2026-06-11	15.94	16.545	15.67	16.49	171,492	+3.45%
2026-06-10	16	16.42	15.8	15.94	172,893	-0.44%
2026-06-09	15.94	16.668	15.68	16.01	182,321	+0.63%
2026-06-08	16.04	16.12	15.64	15.91	184,027	+0.19%
2026-06-05	16.61	16.74	15.73	15.88	204,247	-4.62%
2026-06-04	16.3	17.06	16.255	16.65	148,927	+2.97%
2026-06-03	16.5	16.5	15.29	16.17	253,208	-3.58%
2026-06-02	17.61	17.61	16.74	16.77	198,154	-5.41%
2026-06-01	16.87	17.765	16.81	17.73	371,424	+3.62%
2026-05-29	16.71	17.348	16.44	17.11	260,819	+2.39%
2026-05-28	15.58	16.87	15.58	16.71	273,542	+7.46%
2026-05-27	15.35	15.78	15.28	15.55	187,059	+1.77%
2026-05-26	15.43	15.74	15.18	15.28	231,967	-0.59%
2026-05-22	15.13	15.589	15.13	15.37	171,305	+1.72%
2026-05-21	14.32	15.31	14.11	15.11	262,296	+4.42%
2026-05-20	14.19	14.51	13.71	14.47	194,917	+2.62%
2026-05-19	13.72	14.18	13.4	14.1	188,657	+2.32%
2026-05-18	13.34	13.845	13.32	13.78	207,542	+3.30%
2026-05-15	13.52	13.68	13.21	13.34	300,585	-0.30%
2026-05-14	13.57	13.73	13.27	13.38	286,990	-1.40%
2026-05-13	13.84	14.2	13.4	13.57	335,922	-2.79%
2026-05-12	14.55	14.87	13.705	13.96	409,935	-4.97%
2026-05-11	16.53	16.795	14.328	14.69	592,932	-11.93%
2026-05-08	15.98	16.75	15.71	16.68	244,119	+3.86%
2026-05-07	15.96	16.75	15.66	16.06	372,611	+1.13%
2026-05-06	17.32	17.32	14.82	15.88	2,229,314	+1.08%
2026-05-05	15.1	15.74	14.62	15.71	181,988	+3.70%
2026-05-04	14.98	15.37	14.765	15.15	222,080	+1.61%
2026-05-01	14.28	14.94	14.28	14.91	178,492	+5.22%
2026-04-30	14.02	14.2	13.79	14.17	250,695	+1.29%
2026-04-29	14.69	14.81	13.955	13.99	321,560	-5.92%
2026-04-28	14.59	15.01	14.55	14.87	200,060	+1.78%
2026-04-27	14.51	14.9	14.51	14.61	197,977	+0.34%
2026-04-24	14.33	14.7	14.09	14.56	203,580	+1.96%
2026-04-23	15.04	15.04	14.11	14.28	318,629	-5.99%
2026-04-22	15.47	15.69	14.8	15.19	367,264	-0.78%
2026-04-21	15.1	15.35	14.915	15.31	319,219	+2.27%
2026-04-20	14.32	15.01	14.19	14.97	513,232	+4.18%
2026-04-17	14.19	14.83	14.19	14.37	344,340	+1.77%
2026-04-16	14.56	14.93	13.93	14.12	495,936	-3.55%
2026-04-15	13.37	14.76	13.36	14.64	576,618	+9.50%