SLP - Simulations Plus, Inc.
32.65
6.910 21.164%
Share volume: 1,775,871
Last Updated: 04-11-2025
Computer Software/Computer Integrated Systems Design:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$25.74
6.91
0.27%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $28.68 | $28.68 | $33.59 | $33.59 | $27.43 | $27.43 | $32.65 | $32.65 | 1,775,871 | $1,771,737.00 |
| 04-10-2025 | $24.91 | $24.91 | $27.18 | $27.18 | $23.12 | $23.12 | $25.74 | $25.74 | 694,190 | $694,190.00 |
| 04-09-2025 | $23.76 | $23.76 | $26.27 | $26.27 | $23.28 | $23.28 | $25.55 | $25.55 | 263,355 | $263,355.00 |
| 04-08-2025 | $25.72 | $25.72 | $25.89 | $25.89 | $24.03 | $24.03 | $24.25 | $24.25 | 275,526 | $275,526.00 |
| 04-07-2025 | $24.72 | $24.72 | $25.78 | $25.78 | $23.75 | $23.75 | $24.83 | $24.83 | 334,970 | $334,970.00 |
| 04-04-2025 | $23.30 | $23.30 | $26.03 | $26.03 | $23.10 | $23.10 | $25.68 | $25.68 | 647,219 | $647,219.00 |
| 04-03-2025 | $23.76 | $23.76 | $24.01 | $24.01 | $23.01 | $23.01 | $23.82 | $23.82 | 354,827 | $354,827.00 |
| 04-02-2025 | $23.60 | $23.60 | $24.90 | $24.90 | $23.57 | $23.57 | $24.77 | $24.77 | 230,198 | $230,198.00 |
| 04-01-2025 | $24.31 | $24.31 | $24.86 | $24.86 | $23.50 | $23.50 | $24.10 | $24.10 | 279,585 | $279,585.00 |
| 03-31-2025 | $23.75 | $23.75 | $24.66 | $24.66 | $23.44 | $23.44 | $24.52 | $24.52 | 202,954 | $202,954.00 |
