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
Aug 23, 2023 $45.38 $46.00 $44.81 $45.44 43 465
Aug 22, 2023 $46.57 $46.57 $45.21 $45.35 66 579
Aug 21, 2023 $46.29 $46.93 $45.95 $46.33 59 217
Aug 18, 2023 $46.02 $47.16 $46.02 $46.29 39 516
Aug 17, 2023 $46.93 $46.93 $46.14 $46.36 52 135
Aug 16, 2023 $47.90 $48.43 $46.95 $47.02 61 890
Aug 15, 2023 $47.99 $48.49 $47.40 $48.01 49 069
Aug 14, 2023 $47.57 $48.13 $46.97 $48.13 58 511
Aug 11, 2023 $48.20 $48.88 $47.19 $47.62 95 254
Aug 10, 2023 $50.28 $50.35 $48.31 $48.47 114 778
Aug 09, 2023 $51.35 $51.46 $50.19 $50.27 82 893
Aug 08, 2023 $50.98 $52.69 $50.98 $51.33 147 898
Aug 07, 2023 $50.48 $52.28 $50.00 $51.51 138 662
Aug 04, 2023 $49.39 $50.85 $48.75 $50.59 107 676
Aug 03, 2023 $51.00 $51.00 $49.05 $49.37 82 526
Aug 02, 2023 $50.47 $51.21 $50.24 $51.07 93 257
Aug 01, 2023 $49.67 $51.22 $49.07 $50.68 149 851
Jul 31, 2023 $49.38 $50.09 $49.34 $49.80 74 212
Jul 28, 2023 $50.17 $50.17 $48.26 $49.34 66 940
Jul 27, 2023 $49.16 $49.98 $48.85 $49.80 119 530
Jul 26, 2023 $46.62 $48.91 $46.53 $48.75 76 152
Jul 25, 2023 $47.91 $48.14 $46.59 $46.62 88 341
Jul 24, 2023 $48.07 $48.33 $47.66 $48.12 55 844
Jul 21, 2023 $48.56 $48.87 $47.97 $48.12 88 655
Jul 20, 2023 $48.17 $48.72 $47.96 $48.27 86 211
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