ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SLP Simulations Plus Inc

31.23
-1.03 (-3.19%)
Sep 21 2024 - Closed
Delayed by 15 minutes

SLP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 31.23 -1.03 -3.19% 32.30 32.30 30.95 313,137
Sep 19 2024 32.26 0.81 2.58% 32.12 32.4925 31.7535 231,040
Sep 18 2024 31.45 -0.44 -1.38% 31.72 32.41 31.45 573,588
Sep 17 2024 31.89 -0.16 -0.50% 32.26 32.7448 31.835 108,269
Sep 16 2024 32.05 -0.45 -1.38% 32.65 32.85 31.75 128,668
Sep 13 2024 32.50 0.25 0.78% 32.72 33.07 32.39 122,219
Sep 12 2024 32.25 -0.56 -1.71% 32.76 32.76 32.22 107,298
Sep 11 2024 32.81 -0.55 -1.65% 33.36 33.36 32.53 178,173
Sep 10 2024 33.36 -0.43 -1.27% 33.99 34.025 33.235 115,049
Sep 09 2024 33.79 -0.71 -2.06% 34.21 34.2587 33.44 193,528
Sep 06 2024 34.50 -0.07 -0.20% 34.66 35.18 34.26 152,827
Sep 05 2024 34.57 -0.04 -0.12% 34.75 35.03 34.41 127,477
Sep 04 2024 34.61 -0.06 -0.17% 34.63 34.69 34.40 106,609
Sep 03 2024 34.67 -1.58 -4.36% 35.95 35.95 34.62 166,852
Aug 30 2024 36.25 0.02 0.06% 36.26 36.41 35.83 73,693
Aug 29 2024 36.23 0.14 0.39% 36.40 36.655 36.08 61,543
Aug 28 2024 36.09 -0.52 -1.42% 36.50 36.62 35.88 70,173
Aug 27 2024 36.61 -0.44 -1.19% 36.72 37.19 36.41 67,409
Aug 26 2024 37.05 0.22 0.60% 37.01 37.23 36.7641 98,770
Aug 23 2024 36.83 0.35 0.96% 36.68 37.53 36.68 141,310
Aug 22 2024 36.48 -0.98 -2.62% 37.58 37.72 36.36 71,496
Aug 21 2024 37.46 0.62 1.68% 37.13 37.48 36.8233 128,926
Aug 20 2024 36.84 -0.08 -0.22% 36.83 37.55 36.68 103,194
Aug 19 2024 36.92 0.41 1.12% 36.66 36.92 36.2501 145,997
Aug 16 2024 36.51 0.03 0.08% 36.41 36.73 36.0133 72,455
Aug 15 2024 36.48 0.59 1.64% 36.84 36.88 36.42 96,255
Aug 14 2024 35.89 -0.86 -2.34% 36.47 36.80 35.805 77,278
Aug 13 2024 36.75 0.42 1.16% 36.58 36.88 36.115 150,280
Aug 12 2024 36.33 -0.54 -1.46% 37.17 37.718 35.98 108,856
Aug 09 2024 36.87 0.02 0.05% 36.65 37.04 36.31 73,786
Aug 08 2024 36.85 0.32 0.88% 36.81 37.08 36.44 82,070
Aug 07 2024 36.53 -0.73 -1.96% 37.74 37.95 36.50 88,224
Aug 06 2024 37.26 0.28 0.76% 36.91 37.62 36.815 79,040
Aug 05 2024 36.98 -1.62 -4.20% 35.29 37.06 35.29 149,300
Aug 02 2024 38.60 -1.39 -3.48% 38.33 38.84 37.875 116,608
Aug 01 2024 39.99 -0.85 -2.08% 40.63 40.63 39.03 144,691
Jul 31 2024 40.84 0.69 1.72% 40.26 42.11 39.92 307,167
Jul 30 2024 40.15 -0.09 -0.22% 40.34 40.75 39.73 94,008
Jul 29 2024 40.24 0.54 1.36% 40.90 41.4499 40.11 183,372
Jul 26 2024 39.70 0.21 0.53% 40.22 40.26 39.32 101,448
Jul 25 2024 39.49 -0.06 -0.15% 39.68 40.31 39.44 150,315
Jul 24 2024 39.55 -1.02 -2.51% 40.49 40.99 39.47 128,904
Jul 23 2024 40.57 0.41 1.02% 39.99 40.73 39.79 192,174
Jul 22 2024 40.16 0.62 1.57% 39.86 40.32 38.84 254,223
Jul 19 2024 39.54 -1.82 -4.40% 41.52 41.575 39.47 781,053
Jul 18 2024 41.36 -1.62 -3.77% 43.03 43.398 41.32 91,656
Jul 17 2024 42.98 -1.26 -2.85% 43.64 44.27 42.87 185,553
Jul 16 2024 44.24 1.67 3.92% 42.79 44.33 42.18 150,475
Jul 15 2024 42.57 0.60 1.43% 42.31 42.97 42.18 209,608
Jul 12 2024 41.97 0.69 1.67% 41.79 42.36 41.15 179,184
Jul 11 2024 41.28 2.86 7.44% 39.01 41.445 38.79 274,038
Jul 10 2024 38.42 -1.15 -2.91% 39.57 39.72 38.00 162,300
Jul 09 2024 39.57 -0.29 -0.73% 39.90 39.90 39.01 148,264
Jul 08 2024 39.86 0.97 2.49% 39.57 40.45 38.96 149,932
Jul 05 2024 38.89 -1.00 -2.51% 40.01 40.06 38.58 233,301
Jul 03 2024 39.89 -6.97 -14.87% 42.85 43.05 39.65 340,703
Jul 02 2024 46.86 0.68 1.47% 46.29 47.91 45.8901 274,868
Jul 01 2024 46.18 -1.70 -3.55% 48.98 49.0494 46.08 188,021
Jun 28 2024 47.88 0.00 0.00% 47.88 47.88 47.88 0
Jun 27 2024 47.88 0.18 0.38% 47.74 48.08 47.52 66,716
Jun 26 2024 47.70 -0.01 -0.02% 47.71 48.23 47.34 107,115
Jun 25 2024 47.71 0.14 0.29% 47.54 48.17 47.02 51,047

Your Recent History

Delayed Upgrade Clock