Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
18.20
+0.06 (0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
18.04
-0.16 (-0.88%)
After-hours: Jun 26, 2026, 7:43 PM EDT
Simulations Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.17 | 18.21 | 18.15 | 18.20 | 18.20 | 0.33% | 1,156,442 |
| Jun 25, 2026 | 18.19 | 18.21 | 18.14 | 18.14 | 18.14 | -0.17% | 651,206 |
| Jun 24, 2026 | 18.25 | 18.28 | 18.15 | 18.17 | 18.17 | 0.11% | 506,852 |
| Jun 23, 2026 | 18.20 | 18.27 | 18.14 | 18.15 | 18.15 | 0.28% | 632,660 |
| Jun 22, 2026 | 18.23 | 18.26 | 18.10 | 18.10 | 18.10 | -0.77% | 967,487 |
| Jun 18, 2026 | 18.23 | 18.29 | 18.19 | 18.24 | 18.24 | -0.05% | 1,045,413 |
| Jun 17, 2026 | 18.20 | 18.30 | 18.14 | 18.25 | 18.25 | 0.05% | 1,429,029 |
| Jun 16, 2026 | 18.20 | 18.57 | 18.13 | 18.24 | 18.24 | 11.42% | 2,174,619 |
| Jun 15, 2026 | 16.51 | 16.86 | 16.28 | 16.37 | 16.37 | 0.31% | 177,999 |
| Jun 12, 2026 | 16.49 | 16.82 | 16.14 | 16.32 | 16.32 | -1.03% | 160,725 |
| Jun 11, 2026 | 15.94 | 16.55 | 15.67 | 16.49 | 16.49 | 3.45% | 171,492 |
| Jun 10, 2026 | 16.00 | 16.42 | 15.80 | 15.94 | 15.94 | -0.44% | 172,893 |
| Jun 9, 2026 | 15.94 | 16.67 | 15.68 | 16.01 | 16.01 | 0.63% | 182,321 |
| Jun 8, 2026 | 16.04 | 16.12 | 15.64 | 15.91 | 15.91 | 0.19% | 184,027 |
| Jun 5, 2026 | 16.61 | 16.74 | 15.73 | 15.88 | 15.88 | -4.62% | 204,247 |
| Jun 4, 2026 | 16.30 | 17.06 | 16.26 | 16.65 | 16.65 | 2.97% | 148,927 |
| Jun 3, 2026 | 16.50 | 16.50 | 15.29 | 16.17 | 16.17 | -3.58% | 253,208 |
| Jun 2, 2026 | 17.61 | 17.61 | 16.74 | 16.77 | 16.77 | -5.41% | 198,154 |
| Jun 1, 2026 | 16.87 | 17.77 | 16.81 | 17.73 | 17.73 | 3.62% | 371,424 |
| May 29, 2026 | 16.71 | 17.35 | 16.44 | 17.11 | 17.11 | 2.39% | 260,819 |
| May 28, 2026 | 15.58 | 16.87 | 15.58 | 16.71 | 16.71 | 7.46% | 273,542 |
| May 27, 2026 | 15.35 | 15.78 | 15.28 | 15.55 | 15.55 | 1.77% | 187,059 |
| May 26, 2026 | 15.43 | 15.74 | 15.18 | 15.28 | 15.28 | -0.59% | 231,967 |
| May 22, 2026 | 15.13 | 15.59 | 15.13 | 15.37 | 15.37 | 1.72% | 171,305 |
| May 21, 2026 | 14.32 | 15.31 | 14.11 | 15.11 | 15.11 | 4.42% | 262,296 |
| May 20, 2026 | 14.19 | 14.51 | 13.71 | 14.47 | 14.47 | 2.62% | 194,917 |
| May 19, 2026 | 13.72 | 14.18 | 13.40 | 14.10 | 14.10 | 2.32% | 188,657 |
| May 18, 2026 | 13.34 | 13.85 | 13.32 | 13.78 | 13.78 | 3.30% | 207,542 |
| May 15, 2026 | 13.52 | 13.68 | 13.21 | 13.34 | 13.34 | -0.30% | 300,585 |
| May 14, 2026 | 13.57 | 13.73 | 13.27 | 13.38 | 13.38 | -1.40% | 286,990 |
| May 13, 2026 | 13.84 | 14.20 | 13.40 | 13.57 | 13.57 | -2.79% | 335,922 |
| May 12, 2026 | 14.55 | 14.87 | 13.71 | 13.96 | 13.96 | -4.97% | 409,935 |
| May 11, 2026 | 16.53 | 16.80 | 14.33 | 14.69 | 14.69 | -11.93% | 592,932 |
| May 8, 2026 | 15.98 | 16.75 | 15.71 | 16.68 | 16.68 | 3.86% | 244,119 |
| May 7, 2026 | 15.96 | 16.75 | 15.66 | 16.06 | 16.06 | 1.13% | 372,611 |
| May 6, 2026 | 17.32 | 17.32 | 14.82 | 15.88 | 15.88 | 1.08% | 2,229,314 |
| May 5, 2026 | 15.10 | 15.74 | 14.62 | 15.71 | 15.71 | 3.70% | 181,988 |
| May 4, 2026 | 14.98 | 15.37 | 14.77 | 15.15 | 15.15 | 1.61% | 222,080 |
| May 1, 2026 | 14.28 | 14.94 | 14.28 | 14.91 | 14.91 | 5.22% | 178,492 |
| Apr 30, 2026 | 14.02 | 14.20 | 13.79 | 14.17 | 14.17 | 1.29% | 250,696 |
| Apr 29, 2026 | 14.69 | 14.81 | 13.96 | 13.99 | 13.99 | -5.92% | 321,560 |
| Apr 28, 2026 | 14.59 | 15.01 | 14.55 | 14.87 | 14.87 | 1.78% | 200,060 |
| Apr 27, 2026 | 14.51 | 14.90 | 14.51 | 14.61 | 14.61 | 0.34% | 197,977 |
| Apr 24, 2026 | 14.33 | 14.70 | 14.09 | 14.56 | 14.56 | 1.96% | 203,580 |
| Apr 23, 2026 | 15.04 | 15.04 | 14.11 | 14.28 | 14.28 | -5.99% | 318,629 |
| Apr 22, 2026 | 15.47 | 15.69 | 14.80 | 15.19 | 15.19 | -0.78% | 367,264 |
| Apr 21, 2026 | 15.10 | 15.35 | 14.92 | 15.31 | 15.31 | 2.27% | 319,219 |
| Apr 20, 2026 | 14.32 | 15.01 | 14.19 | 14.97 | 14.97 | 4.18% | 513,232 |
| Apr 17, 2026 | 14.19 | 14.83 | 14.19 | 14.37 | 14.37 | 1.77% | 344,340 |
| Apr 16, 2026 | 14.56 | 14.93 | 13.93 | 14.12 | 14.12 | -3.55% | 495,936 |
| Apr 15, 2026 | 13.37 | 14.76 | 13.36 | 14.64 | 14.64 | 9.50% | 576,618 |
| Apr 14, 2026 | 13.08 | 13.60 | 12.98 | 13.37 | 13.37 | 3.24% | 452,516 |
| Apr 13, 2026 | 12.90 | 13.62 | 12.60 | 12.95 | 12.95 | -0.69% | 574,315 |
| Apr 10, 2026 | 15.56 | 15.56 | 12.62 | 13.04 | 13.04 | 0.38% | 1,378,642 |
| Apr 9, 2026 | 12.80 | 13.22 | 12.44 | 12.99 | 12.99 | -0.08% | 765,394 |
| Apr 8, 2026 | 13.20 | 13.30 | 12.74 | 13.00 | 13.00 | 2.77% | 394,989 |
| Apr 7, 2026 | 12.41 | 12.71 | 12.08 | 12.65 | 12.65 | 1.52% | 301,527 |
| Apr 6, 2026 | 11.97 | 12.49 | 11.76 | 12.46 | 12.46 | 3.92% | 262,344 |
| Apr 2, 2026 | 11.76 | 12.10 | 11.56 | 11.99 | 11.99 | 0.25% | 145,975 |
| Apr 1, 2026 | 11.97 | 12.12 | 11.84 | 11.96 | 11.96 | 1.18% | 157,624 |
| Mar 31, 2026 | 11.42 | 11.85 | 11.34 | 11.82 | 11.82 | 4.05% | 331,055 |
| Mar 30, 2026 | 11.45 | 11.67 | 11.09 | 11.36 | 11.36 | -0.53% | 206,167 |
| Mar 27, 2026 | 11.61 | 11.68 | 11.28 | 11.42 | 11.42 | -2.39% | 203,613 |
| Mar 26, 2026 | 11.54 | 12.15 | 11.52 | 11.70 | 11.70 | 1.39% | 202,824 |
| Mar 25, 2026 | 11.69 | 11.89 | 11.38 | 11.54 | 11.54 | -0.26% | 170,540 |
| Mar 24, 2026 | 11.87 | 12.07 | 11.31 | 11.57 | 11.57 | -3.10% | 160,901 |
| Mar 23, 2026 | 11.84 | 12.05 | 11.58 | 11.94 | 11.94 | 2.31% | 126,907 |
| Mar 20, 2026 | 11.71 | 11.80 | 11.40 | 11.67 | 11.67 | -0.34% | 206,401 |
| Mar 19, 2026 | 11.53 | 11.91 | 11.43 | 11.71 | 11.71 | 0.69% | 174,733 |
| Mar 18, 2026 | 11.85 | 11.90 | 11.57 | 11.63 | 11.63 | -2.43% | 193,191 |
| Mar 17, 2026 | 12.20 | 12.47 | 11.87 | 11.92 | 11.92 | -1.65% | 180,298 |
| Mar 16, 2026 | 12.58 | 12.69 | 11.93 | 12.12 | 12.12 | -2.57% | 298,454 |
| Mar 13, 2026 | 12.36 | 12.60 | 12.25 | 12.44 | 12.44 | 0.89% | 157,640 |
| Mar 12, 2026 | 12.28 | 12.70 | 12.21 | 12.33 | 12.33 | -1.12% | 195,698 |
| Mar 11, 2026 | 12.18 | 12.52 | 12.17 | 12.47 | 12.47 | 1.71% | 154,369 |
| Mar 10, 2026 | 12.35 | 12.56 | 11.82 | 12.26 | 12.26 | -1.37% | 241,667 |
| Mar 9, 2026 | 12.10 | 12.52 | 11.98 | 12.43 | 12.43 | 1.72% | 171,675 |
| Mar 6, 2026 | 12.24 | 12.42 | 11.92 | 12.22 | 12.22 | -1.61% | 155,016 |
| Mar 5, 2026 | 12.23 | 12.69 | 12.16 | 12.42 | 12.42 | 0.57% | 190,661 |
| Mar 4, 2026 | 12.04 | 12.47 | 11.97 | 12.35 | 12.35 | 4.13% | 185,086 |
| Mar 3, 2026 | 11.87 | 12.06 | 11.57 | 11.86 | 11.86 | -2.23% | 296,165 |
| Mar 2, 2026 | 11.90 | 12.49 | 11.83 | 12.13 | 12.13 | -0.82% | 213,846 |
| Feb 27, 2026 | 11.91 | 12.45 | 11.53 | 12.23 | 12.23 | 1.16% | 251,778 |
| Feb 26, 2026 | 11.81 | 12.27 | 11.75 | 12.09 | 12.09 | 2.37% | 247,627 |
| Feb 25, 2026 | 11.66 | 11.91 | 11.50 | 11.81 | 11.81 | 1.90% | 196,950 |
| Feb 24, 2026 | 11.41 | 11.99 | 11.41 | 11.59 | 11.59 | 1.40% | 269,100 |
| Feb 23, 2026 | 11.44 | 11.60 | 11.16 | 11.43 | 11.43 | -1.97% | 365,048 |
| Feb 20, 2026 | 12.14 | 12.40 | 11.65 | 11.66 | 11.66 | -4.50% | 259,234 |
| Feb 19, 2026 | 12.08 | 12.24 | 11.60 | 12.21 | 12.21 | 0.25% | 285,457 |
| Feb 18, 2026 | 12.12 | 12.30 | 11.92 | 12.18 | 12.18 | 0.66% | 379,824 |
| Feb 17, 2026 | 12.25 | 12.39 | 11.76 | 12.10 | 12.10 | -1.55% | 618,015 |
| Feb 13, 2026 | 12.17 | 12.68 | 12.17 | 12.29 | 12.29 | 1.49% | 441,074 |
| Feb 12, 2026 | 12.98 | 13.19 | 12.00 | 12.11 | 12.11 | -5.61% | 563,424 |
| Feb 11, 2026 | 13.92 | 13.94 | 12.44 | 12.83 | 12.83 | -8.16% | 1,788,025 |
| Feb 10, 2026 | 14.19 | 14.55 | 13.91 | 13.97 | 13.97 | -0.92% | 338,625 |
| Feb 9, 2026 | 14.59 | 14.78 | 13.51 | 14.10 | 14.10 | -3.23% | 324,521 |
| Feb 6, 2026 | 14.25 | 14.71 | 14.03 | 14.57 | 14.57 | 3.04% | 272,038 |
| Feb 5, 2026 | 14.64 | 15.29 | 14.08 | 14.14 | 14.14 | -4.59% | 330,390 |
| Feb 4, 2026 | 15.49 | 15.61 | 14.61 | 14.82 | 14.82 | -3.77% | 409,114 |
| Feb 3, 2026 | 16.59 | 16.82 | 15.14 | 15.40 | 15.40 | -8.17% | 441,132 |