SLP - Simulations Plus, Inc.
12.22
-0.200 -1.637%
Share volume: 155,016
Last Updated: 03-06-2026
Computer Software/Computer Integrated Systems Design:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$12.42
-0.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $12.24 | $12.24 | $12.42 | $12.42 | $11.92 | $11.92 | $12.22 | $12.22 | 155,016 | $155,016.00 |
| 03-05-2026 | $12.23 | $12.23 | $12.69 | $12.69 | $12.16 | $12.16 | $12.42 | $12.42 | 190,661 | $190,661.00 |
| 03-04-2026 | $12.04 | $12.04 | $12.47 | $12.47 | $11.97 | $11.97 | $12.35 | $12.35 | 185,086 | $185,086.00 |
| 03-03-2026 | $11.87 | $11.87 | $12.06 | $12.06 | $11.57 | $11.57 | $11.86 | $11.86 | 296,165 | $296,165.00 |
| 03-02-2026 | $11.90 | $11.90 | $12.49 | $12.49 | $11.83 | $11.83 | $12.13 | $12.13 | 213,846 | $213,846.00 |
| 02-27-2026 | $11.91 | $11.91 | $12.45 | $12.45 | $11.53 | $11.53 | $12.23 | $12.23 | 251,778 | $251,778.00 |
| 02-26-2026 | $11.81 | $11.81 | $12.27 | $12.27 | $11.75 | $11.75 | $12.09 | $12.09 | 247,627 | $247,627.00 |
| 02-25-2026 | $11.66 | $11.66 | $11.91 | $11.91 | $11.50 | $11.50 | $11.81 | $11.81 | 196,950 | $196,950.00 |
| 02-24-2026 | $11.41 | $11.41 | $11.99 | $11.99 | $11.41 | $11.41 | $11.59 | $11.59 | 269,100 | $269,100.00 |
| 02-23-2026 | $11.44 | $11.44 | $11.60 | $11.60 | $11.16 | $11.16 | $11.43 | $11.43 | 365,048 | $365,048.00 |