SLP

Simulations Plus Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Simulations Plus Inc SLP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.90 3.71% 53.09 12:56:33
Open Price Low Price High Price Close Price Prev Close
51.27 50.73 53.15 51.19
more quote information »

SLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.5757.56549.3452.24246,519-1.48-2.71%
1 Month62.0470.5049.3458.39208,964-8.95-14.43%
3 Months70.6476.6549.3462.58211,286-17.55-24.84%
6 Months62.7490.9249.3466.84213,822-9.65-15.38%
1 Year39.7690.9237.3463.98233,15413.3333.53%
3 Years19.2590.9216.7048.63143,71533.84175.79%
5 Years8.0590.926.7442.30105,25245.04559.5%

SLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 51.19 -0.77 -1.48% 51.95 52.41 50.25 119,716
May 14 2021 51.96 2.29 4.61% 50.44 52.30 49.36 193,300
May 13 2021 49.67 -5.04 -9.21% 55.13 56.28 49.34 482,909
May 12 2021 54.71 -2.11 -3.71% 56.21 57.205 54.57 272,115
May 11 2021 56.82 0.44 0.78% 54.57 57.565 54.45 164,554
May 10 2021 56.38 -0.71 -1.24% 56.50 57.41 55.23 224,895
May 07 2021 57.09 0.64 1.13% 56.74 58.38 56.501 203,389
May 06 2021 56.45 1.35 2.45% 54.78 56.65 53.68 381,984
May 05 2021 55.10 -2.43 -4.22% 57.51 57.51 54.27 517,478
May 04 2021 57.53 -1.92 -3.23% 58.88 58.88 56.51 174,011
May 03 2021 59.45 -3.69 -5.84% 62.87 63.50 59.23 221,432
Apr 30 2021 63.14 -0.99 -1.54% 63.81 64.55 62.90 102,171
Apr 29 2021 64.13 -1.86 -2.82% 66.06 66.06 63.77 114,634
Apr 28 2021 65.99 -1.10 -1.64% 66.83 67.03 65.625 59,893
Apr 27 2021 67.09 -1.37 -2.0% 68.46 68.90 66.86 99,298
Apr 26 2021 68.46 -0.50 -0.73% 68.50 70.02 67.42 206,432
Apr 23 2021 68.96 2.82 4.26% 66.27 70.50 65.90 273,243
Apr 22 2021 66.14 2.79 4.4% 63.39 66.45 63.35 189,735
Apr 21 2021 63.35 0.94 1.51% 61.86 63.51 61.55 142,224
Apr 20 2021 62.41 -0.10 -0.16% 62.04 63.236 61.08 142,654
Apr 19 2021 62.51 -0.40 -0.64% 63.00 63.49 61.00 264,584
See More Historical Prices »


Your Recent History
NASDAQ
SLP
Simulation..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.