NasdaqGS - Delayed Quote USD

Simulations Plus, Inc. (SLP)

46.65 +0.65 (+1.41%)
At close: 4:00 PM EDT
46.65 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 45.86 46.85 45.82 46.65 46.65 101,454
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 9, 2024 49.39 51.00 49.32 50.73 50.73 136,300
Apr 8, 2024 48.11 50.17 47.96 49.42 49.42 203,700
Apr 5, 2024 46.16 48.41 45.25 47.70 47.70 225,200
Apr 4, 2024 44.91 48.74 42.84 47.54 47.54 621,400
Apr 3, 2024 38.37 39.03 37.75 38.46 38.46 220,000
Apr 2, 2024 39.76 39.76 38.40 38.60 38.60 141,500
Apr 1, 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 8, 2024 44.01 44.35 43.73 43.95 43.95 78,800
Mar 7, 2024 43.50 44.46 43.24 43.48 43.48 118,000
Mar 6, 2024 43.25 43.49 42.83 43.43 43.43 114,300
Mar 5, 2024 41.86 43.50 41.62 43.19 43.19 167,200
Mar 4, 2024 41.93 42.00 41.61 41.83 41.83 75,700
Mar 1, 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 9, 2024 41.05 41.48 40.03 41.48 41.48 100,900
Feb 8, 2024 38.85 40.74 38.59 40.74 40.74 118,000
Feb 7, 2024 38.52 39.23 38.02 38.54 38.54 83,500
Feb 6, 2024 37.38 38.35 37.02 38.28 38.28 75,800
Feb 5, 2024 35.98 38.05 35.98 37.48 37.48 96,700
Feb 2, 2024 37.61 38.20 37.57 37.86 37.86 63,100
Feb 1, 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 0.06 Dividend
Jan 26, 2024 39.53 39.55 38.59 38.86 38.86 64,400
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 9, 2024 38.80 39.23 38.09 38.55 38.49 95,700
Jan 8, 2024 40.07 40.69 39.05 39.25 39.19 89,500
Jan 5, 2024 40.38 40.88 39.57 40.00 39.94 139,100
Jan 4, 2024 43.74 44.83 40.57 41.02 40.96 193,500
Jan 3, 2024 44.75 44.75 42.77 43.18 43.11 308,000
Jan 2, 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 8, 2023 39.61 39.75 38.95 39.37 39.31 55,700
Dec 7, 2023 38.43 39.79 38.43 39.64 39.58 85,400
Dec 6, 2023 39.26 39.61 38.37 38.43 38.37 93,500
Dec 5, 2023 38.72 38.94 38.10 38.92 38.86 69,500
Dec 4, 2023 38.40 39.21 38.10 38.82 38.76 108,100
Dec 1, 2023 38.77 39.42 38.08 38.68 38.62 152,700
Nov 30, 2023 39.39 39.73 38.80 39.20 39.14 107,400
Nov 29, 2023 39.29 40.08 39.16 39.22 39.16 65,700
Nov 28, 2023 39.18 39.41 38.71 38.79 38.73 46,700
Nov 27, 2023 39.49 40.00 39.10 39.39 39.33 60,200
Nov 24, 2023 39.35 39.89 39.11 39.65 39.59 24,300
Nov 22, 2023 38.92 40.00 38.50 39.57 39.51 52,600
Nov 21, 2023 38.52 38.70 37.53 38.39 38.33 95,300
Nov 20, 2023 38.70 39.33 38.22 38.66 38.60 81,000
Nov 17, 2023 39.15 39.54 38.55 39.08 39.02 136,800
Nov 16, 2023 39.10 40.00 38.09 38.98 38.92 135,200
Nov 15, 2023 38.64 40.12 38.22 38.86 38.80 106,000
Nov 14, 2023 37.84 38.57 37.12 38.40 38.34 139,600
Nov 13, 2023 35.50 36.72 34.51 36.50 36.44 160,300
Nov 10, 2023 34.77 35.97 34.04 35.66 35.61 222,300
Nov 9, 2023 35.65 35.70 34.26 34.49 34.44 119,200
Nov 8, 2023 36.10 36.10 34.68 35.32 35.27 148,000
Nov 7, 2023 36.14 36.93 35.01 35.82 35.77 192,700
Nov 6, 2023 36.50 36.68 35.58 36.13 36.07 185,000
Nov 3, 2023 34.97 36.82 34.72 36.49 36.43 156,000
Nov 2, 2023 35.23 35.23 34.06 34.87 34.82 194,800
Nov 1, 2023 34.97 35.03 33.51 34.74 34.69 301,600
Oct 31, 2023 34.21 35.31 34.17 35.27 35.22 122,600
Oct 30, 2023 34.76 35.60 33.12 33.88 33.83 194,000
Oct 27, 2023 0.06 Dividend
Oct 27, 2023 33.33 34.24 32.69 33.96 33.91 271,000
Oct 26, 2023 34.50 35.01 33.07 33.36 33.25 723,300
Oct 25, 2023 39.42 39.68 38.42 39.11 38.98 196,500
Oct 24, 2023 39.50 40.41 39.13 39.82 39.69 102,700
Oct 23, 2023 39.16 39.53 38.96 39.23 39.10 137,600
Oct 20, 2023 40.09 40.09 39.07 39.30 39.17 61,600
Oct 19, 2023 39.56 40.27 39.34 39.98 39.85 80,600
Oct 18, 2023 40.74 40.74 39.35 39.42 39.29 41,100
Oct 17, 2023 40.53 41.80 40.53 40.79 40.65 78,700
Oct 16, 2023 40.89 41.44 40.59 40.83 40.69 49,700
Oct 13, 2023 40.50 40.92 40.10 40.65 40.51 58,600
Oct 12, 2023 42.09 42.09 40.30 40.50 40.37 160,500
Oct 11, 2023 42.16 42.16 41.33 41.97 41.83 41,700
Oct 10, 2023 41.46 42.67 41.45 42.10 41.96 52,700
Oct 9, 2023 43.25 43.25 41.18 41.35 41.21 58,600
Oct 6, 2023 41.52 44.14 41.15 43.68 43.53 102,300
Oct 5, 2023 41.73 42.17 40.96 41.62 41.48 75,000
Oct 4, 2023 41.46 42.42 41.04 41.91 41.77 71,200
Oct 3, 2023 41.14 41.89 40.94 41.41 41.27 55,100
Oct 2, 2023 41.41 41.88 40.74 41.52 41.38 95,800
Sep 29, 2023 41.24 41.84 40.65 41.70 41.56 66,500
Sep 28, 2023 41.10 41.65 40.65 41.05 40.91 81,800
Sep 27, 2023 40.78 41.25 40.45 40.94 40.80 55,600
Sep 26, 2023 40.40 40.78 39.74 40.46 40.33 66,200
Sep 25, 2023 39.67 40.73 39.44 40.68 40.54 69,300
Sep 22, 2023 40.00 40.59 39.94 40.27 40.14 42,900
Sep 21, 2023 40.50 40.50 39.72 40.03 39.90 86,500
Sep 20, 2023 41.10 41.43 40.69 40.73 40.59 111,600
Sep 19, 2023 40.91 41.43 40.61 40.91 40.77 89,800
Sep 18, 2023 41.39 41.69 40.70 41.12 40.98 115,900
Sep 15, 2023 41.77 41.88 40.52 41.00 40.86 230,400
Sep 14, 2023 41.93 42.08 41.53 41.68 41.54 71,000
Sep 13, 2023 40.82 42.16 40.51 41.46 41.32 73,000
Sep 12, 2023 41.84 41.88 40.82 40.95 40.81 86,300
Sep 11, 2023 42.49 42.98 41.68 41.87 41.73 95,100
Sep 8, 2023 42.93 42.96 41.49 41.80 41.66 83,800
Sep 7, 2023 43.20 43.27 42.33 42.84 42.70 79,700
Sep 6, 2023 42.98 43.33 42.80 43.17 43.03 56,900
Sep 5, 2023 44.76 44.76 42.51 42.67 42.53 80,800
Sep 1, 2023 44.87 45.47 44.54 44.90 44.75 99,600
Aug 31, 2023 45.43 46.00 44.49 44.49 44.34 49,200
Aug 30, 2023 46.11 46.63 45.35 45.45 45.30 57,200
Aug 29, 2023 45.69 46.10 45.48 46.09 45.94 96,100
Aug 28, 2023 45.07 45.94 44.62 45.69 45.54 43,100
Aug 25, 2023 45.11 45.45 44.53 44.97 44.82 55,700
Aug 24, 2023 45.46 45.70 44.28 45.03 44.88 95,600
Aug 23, 2023 45.38 46.00 44.81 45.44 45.29 44,400
Aug 22, 2023 46.57 46.61 45.21 45.35 45.20 67,400
Aug 21, 2023 46.29 46.93 45.95 46.33 46.18 60,200
Aug 18, 2023 46.02 47.16 46.02 46.29 46.14 42,100
Aug 17, 2023 46.93 46.93 46.14 46.36 46.21 53,900
Aug 16, 2023 47.90 48.43 46.95 47.02 46.86 63,200
Aug 15, 2023 47.99 48.49 47.40 48.01 47.85 49,800
Aug 14, 2023 47.57 48.13 46.95 48.13 47.97 59,500
Aug 11, 2023 48.20 48.88 47.19 47.62 47.46 96,800
Aug 10, 2023 50.28 50.35 48.31 48.47 48.31 114,800
Aug 9, 2023 51.35 51.46 50.19 50.27 50.10 83,800
Aug 8, 2023 50.98 52.69 50.98 51.33 51.16 148,700
Aug 7, 2023 50.48 52.28 50.00 51.51 51.34 139,800
Aug 4, 2023 49.39 50.85 48.75 50.59 50.42 108,600
Aug 3, 2023 51.00 51.00 49.05 49.37 49.21 84,100
Aug 2, 2023 50.47 51.21 50.24 51.07 50.90 94,900
Aug 1, 2023 49.67 51.22 49.07 50.68 50.51 151,900
Jul 31, 2023 49.38 50.09 49.34 49.80 49.63 78,400
Jul 28, 2023 0.06 Dividend
Jul 28, 2023 50.17 50.17 48.26 49.34 49.18 68,900
Jul 27, 2023 49.16 50.02 48.85 49.80 49.57 122,900
Jul 26, 2023 46.62 48.94 46.53 48.75 48.53 76,900
Jul 25, 2023 47.91 48.14 46.59 46.62 46.41 91,100
Jul 24, 2023 48.07 48.37 47.66 48.12 47.90 57,100
Jul 21, 2023 48.56 48.87 47.97 48.12 47.90 94,200
Jul 20, 2023 48.17 48.75 47.96 48.27 48.05 88,300
Jul 19, 2023 46.00 48.33 45.91 48.11 47.89 104,900
Jul 18, 2023 47.50 47.52 45.37 46.34 46.13 92,400
Jul 17, 2023 47.51 47.86 45.66 47.49 47.27 64,200
Jul 14, 2023 46.97 48.24 46.39 47.59 47.37 124,900
Jul 13, 2023 45.82 47.16 45.50 46.96 46.75 85,700
Jul 12, 2023 45.99 47.68 45.45 45.65 45.44 107,500
Jul 11, 2023 44.09 45.41 44.02 45.37 45.16 126,800
Jul 10, 2023 41.61 44.32 41.25 43.92 43.72 140,300
Jul 7, 2023 40.37 42.53 40.13 41.97 41.78 245,300
Jul 6, 2023 43.17 43.27 40.90 41.29 41.10 304,300
Jul 5, 2023 44.20 44.89 43.35 43.51 43.31 164,400
Jul 3, 2023 43.27 44.45 43.16 44.16 43.96 73,900
Jun 30, 2023 43.15 43.88 42.48 43.33 43.13 91,900
Jun 29, 2023 43.14 43.28 42.42 42.74 42.55 127,200
Jun 28, 2023 43.80 43.80 42.65 43.22 43.02 94,700
Jun 27, 2023 44.81 44.81 43.69 43.79 43.59 87,300
Jun 26, 2023 45.46 45.72 44.70 44.74 44.54 72,700
Jun 23, 2023 46.53 46.74 45.38 45.41 45.20 118,300
Jun 22, 2023 47.83 47.83 46.37 46.98 46.77 76,300
Jun 21, 2023 46.76 48.20 46.25 47.77 47.55 94,900
Jun 20, 2023 46.71 47.30 46.21 46.65 46.44 105,300
Jun 16, 2023 47.56 47.56 45.77 46.69 46.48 274,600
Jun 15, 2023 46.56 47.11 46.02 47.00 46.79 82,300
Jun 14, 2023 46.88 47.28 46.05 46.37 46.16 69,900
Jun 13, 2023 45.87 47.18 45.69 46.68 46.47 86,900
Jun 12, 2023 44.95 45.81 44.55 45.57 45.36 76,200
Jun 9, 2023 46.75 47.76 44.69 44.95 44.75 98,700
Jun 8, 2023 47.26 47.41 46.27 46.82 46.61 113,600
Jun 7, 2023 48.31 49.09 47.25 47.26 47.05 167,300
Jun 6, 2023 47.17 48.40 46.80 48.00 47.78 89,700
Jun 5, 2023 46.94 47.65 46.64 47.21 47.00 102,600
Jun 2, 2023 46.26 47.62 45.66 47.47 47.25 83,800
Jun 1, 2023 44.19 46.25 43.55 45.95 45.74 92,300
May 31, 2023 45.88 46.18 43.44 44.19 43.99 139,400
May 30, 2023 45.07 47.70 45.07 46.13 45.92 184,900
May 26, 2023 44.60 45.10 44.37 45.03 44.83 63,500
May 25, 2023 44.49 44.59 43.44 44.48 44.28 97,600
May 24, 2023 44.22 44.77 43.03 44.02 43.82 72,700
May 23, 2023 43.48 44.95 42.72 44.52 44.32 117,900
May 22, 2023 42.11 43.55 42.11 43.48 43.28 72,000
May 19, 2023 42.10 42.29 41.62 42.19 42.00 53,900
May 18, 2023 41.43 41.92 41.12 41.65 41.46 54,900
May 17, 2023 40.86 41.77 40.34 41.56 41.37 80,300
May 16, 2023 40.65 41.00 39.99 40.79 40.61 63,900
May 15, 2023 41.49 41.74 40.74 40.96 40.77 54,700
May 12, 2023 42.31 42.40 41.23 41.28 41.09 55,600
May 11, 2023 42.42 42.42 41.92 42.29 42.10 76,200
May 10, 2023 41.68 42.97 41.55 42.73 42.54 85,300
May 9, 2023 41.13 41.66 40.60 41.36 41.17 89,300
May 8, 2023 40.95 40.95 40.03 40.45 40.27 62,800
May 5, 2023 41.19 41.19 40.41 40.86 40.67 53,500
May 4, 2023 40.61 41.05 40.23 40.68 40.50 61,100
May 3, 2023 40.85 41.50 40.50 40.70 40.52 68,700
May 2, 2023 41.42 41.91 40.77 40.81 40.63 89,300
May 1, 2023 41.75 42.16 41.57 41.70 41.51 65,900
Apr 28, 2023 41.03 42.06 40.63 41.75 41.56 111,100
Apr 27, 2023 41.52 41.78 41.16 41.39 41.20 81,400
Apr 26, 2023 42.94 42.94 41.07 41.37 41.18 104,700
Apr 25, 2023 42.71 43.11 42.50 42.90 42.71 86,100

Related Tickers

BTSG BrightSpring Health Services, Inc.
10.78
+0.75%
 
VASO Vaso Corporation
0.2700
-7.50%
 
EVH Evolent Health, Inc.
29.26
-2.89%
 
BTSGU BrightSpring Health Services, Inc.
43.77
+0.62%
 
OMDA.OL Omda AS
33.90
0.00%
 
WGS GeneDx Holdings Corp.
11.82
-1.50%
 
CERT Certara, Inc.
16.45
-1.67%
 
HQY HealthEquity, Inc.
79.20
-0.84%
 
BFRG Bullfrog AI Holdings, Inc.
2.8700
-1.37%
 
DH Definitive Healthcare Corp.
7.25
-0.28%