14-day Premium Trial Subscription Try For FreeTry Free
$46.70
-0.0200 (-0.0428%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $37.75 $50.99 Friday, 3rd May 2024 SLP stock ended at $46.70. This is 0.0428% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.06% from a day low at $46.50 to a day high of $47.46.
90 days $35.98 $50.99
52 weeks $32.86 $52.69

Historical Simulations Plus prices

Date Open High Low Close Volume
Dec 08, 2023 $39.61 $39.75 $38.97 $39.37 53 842
Dec 07, 2023 $38.43 $39.77 $38.43 $39.64 85 444
Dec 06, 2023 $39.26 $39.61 $38.37 $38.43 84 877
Dec 05, 2023 $38.72 $38.94 $38.10 $38.92 67 712
Dec 04, 2023 $38.40 $39.21 $38.10 $38.82 105 596
Dec 01, 2023 $38.77 $39.43 $38.08 $38.68 150 576
Nov 30, 2023 $39.39 $39.67 $38.86 $39.20 88 241
Nov 29, 2023 $39.29 $40.08 $39.16 $39.22 61 567
Nov 28, 2023 $39.18 $39.41 $38.71 $38.79 44 152
Nov 27, 2023 $39.49 $40.00 $39.10 $39.39 57 835
Nov 24, 2023 $39.35 $39.89 $39.29 $39.65 23 629
Nov 22, 2023 $38.92 $40.00 $38.92 $39.57 50 112
Nov 21, 2023 $38.52 $38.52 $37.54 $38.39 92 532
Nov 20, 2023 $38.70 $39.33 $38.31 $38.66 77 827
Nov 17, 2023 $39.15 $39.53 $38.55 $39.08 120 562
Nov 16, 2023 $39.10 $40.00 $38.09 $38.98 132 325
Nov 15, 2023 $38.64 $40.12 $38.22 $38.86 102 724
Nov 14, 2023 $37.84 $38.57 $37.12 $38.40 136 112
Nov 13, 2023 $35.50 $36.72 $34.51 $36.50 160 315
Nov 10, 2023 $34.77 $35.97 $34.04 $35.66 215 957
Nov 09, 2023 $35.65 $35.67 $34.30 $34.49 115 308
Nov 08, 2023 $36.10 $36.10 $34.68 $35.32 146 269
Nov 07, 2023 $36.14 $36.93 $35.01 $35.82 189 026
Nov 06, 2023 $36.50 $36.68 $35.58 $36.13 180 750
Nov 03, 2023 $34.97 $36.82 $34.72 $36.49 152 498
Click to get the best stock tips daily for free!

About Simulations Plus

Simulations Plus Simulations Plus, Inc. develops drug discovery and development software for modeling and simulation, and prediction of molecular properties utilizing artificial intelligence and machine learning based technology worldwide. It operates through four segments: Simulations Plus, Cognigen, DILIsym, and Lixoft. The company offers GastroPlus, which simulates the absorption and drug interaction of compounds administered to humans and animals; and DDDPlus... SLP Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT