SLP - Simulations Plus, Inc.
14.28
-0.910 -6.373%
Share volume: 318,617
Last Updated: 04-23-2026
Computer Software/Computer Integrated Systems Design:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$15.19
-0.91
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $15.04 | $15.04 | $15.04 | $15.04 | $14.11 | $14.11 | $14.28 | $14.28 | 318,617 | $318,617.00 |
| 04-22-2026 | $15.47 | $15.47 | $15.69 | $15.69 | $14.80 | $14.80 | $15.19 | $15.19 | 367,264 | $367,264.00 |
| 04-21-2026 | $15.10 | $15.10 | $15.35 | $15.35 | $14.92 | $14.92 | $15.31 | $15.31 | 319,219 | $319,219.00 |
| 04-20-2026 | $14.32 | $14.32 | $15.01 | $15.01 | $14.19 | $14.19 | $14.97 | $14.97 | 513,232 | $513,232.00 |
| 04-17-2026 | $14.19 | $14.19 | $14.83 | $14.83 | $14.19 | $14.19 | $14.37 | $14.37 | 344,340 | $344,340.00 |
| 04-16-2026 | $14.56 | $14.56 | $14.93 | $14.93 | $13.93 | $13.93 | $14.12 | $14.12 | 495,936 | $495,936.00 |
| 04-15-2026 | $13.37 | $13.37 | $14.76 | $14.76 | $13.36 | $13.36 | $14.64 | $14.64 | 576,618 | $576,618.00 |
| 04-14-2026 | $13.08 | $13.08 | $13.60 | $13.60 | $12.98 | $12.98 | $13.37 | $13.37 | 452,516 | $452,516.00 |
| 04-13-2026 | $12.90 | $12.90 | $13.62 | $13.62 | $12.60 | $12.60 | $12.95 | $12.95 | 574,315 | $574,315.00 |
| 04-10-2026 | $15.56 | $15.56 | $15.56 | $15.56 | $12.62 | $12.62 | $13.04 | $13.04 | 1,378,642 | $1,378,642.00 |