How to sell your home

Top tips from property investors

Simulations Plus, Inc. (SLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.65

+0.65

(+1.41%)

At close: 04:00PM EDT

46.65

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	45.86	46.85	45.81	46.65	46.65	103,600
23 Apr 2024	45.00	46.41	45.00	46.00	46.00	110,700
22 Apr 2024	45.24	45.69	44.67	45.00	45.00	89,900
19 Apr 2024	44.26	45.39	44.26	45.16	45.16	99,100
18 Apr 2024	44.62	45.55	44.20	44.41	44.41	98,400
17 Apr 2024	45.75	46.06	44.62	44.70	44.70	81,500
16 Apr 2024	45.75	45.94	44.80	45.36	45.36	67,600
15 Apr 2024	46.68	46.82	45.51	45.70	45.70	79,400
12 Apr 2024	47.71	47.71	45.88	46.52	46.52	91,000
11 Apr 2024	48.06	48.15	47.26	47.85	47.85	110,800
10 Apr 2024	49.19	49.85	47.68	47.85	47.85	113,900
09 Apr 2024	49.39	51.00	49.32	50.73	50.73	136,300
08 Apr 2024	48.11	50.17	47.96	49.42	49.42	203,700
05 Apr 2024	46.16	48.41	45.25	47.70	47.70	225,200
04 Apr 2024	44.91	48.74	42.84	47.54	47.54	621,400
03 Apr 2024	38.37	39.03	37.75	38.46	38.46	220,000
02 Apr 2024	39.76	39.76	38.40	38.60	38.60	141,500
01 Apr 2024	41.43	41.89	39.62	39.86	39.86	114,000
28 Mar 2024	41.35	41.91	41.02	41.15	41.15	69,100
27 Mar 2024	41.60	41.93	41.20	41.35	41.35	61,600
26 Mar 2024	42.00	42.17	40.76	41.06	41.06	84,500
25 Mar 2024	43.17	43.22	41.45	41.62	41.62	53,300
22 Mar 2024	44.74	44.82	42.87	42.97	42.97	95,000
21 Mar 2024	43.97	44.95	42.61	44.74	44.74	179,100
20 Mar 2024	43.04	43.91	42.73	43.78	43.78	92,700
19 Mar 2024	41.49	43.35	41.36	43.25	43.25	127,800
18 Mar 2024	43.01	43.01	41.50	41.83	41.83	67,000
15 Mar 2024	42.66	43.40	42.32	43.09	43.09	136,500
14 Mar 2024	42.64	43.04	42.26	42.73	42.73	88,300
13 Mar 2024	41.90	43.66	41.90	42.89	42.89	94,000
12 Mar 2024	44.15	44.15	42.26	42.26	42.26	84,900
11 Mar 2024	43.72	44.28	43.33	44.19	44.19	76,700
08 Mar 2024	44.01	44.35	43.73	43.95	43.95	78,800
07 Mar 2024	43.50	44.46	43.24	43.48	43.48	118,000
06 Mar 2024	43.25	43.49	42.83	43.43	43.43	114,300
05 Mar 2024	41.86	43.50	41.62	43.19	43.19	167,200
04 Mar 2024	41.93	42.00	41.61	41.83	41.83	75,700
01 Mar 2024	41.53	41.95	40.45	41.51	41.51	119,700
29 Feb 2024	42.61	42.67	41.36	41.50	41.50	72,300
28 Feb 2024	41.57	41.94	41.29	41.93	41.93	83,900
27 Feb 2024	42.44	42.52	41.33	42.05	42.05	83,300
26 Feb 2024	41.47	42.30	41.47	42.19	42.19	61,900
23 Feb 2024	41.75	42.11	41.18	41.70	41.70	55,200
22 Feb 2024	41.20	42.15	41.20	41.75	41.75	78,000
21 Feb 2024	41.53	41.77	40.20	41.20	41.20	59,300
20 Feb 2024	42.74	43.43	41.27	41.62	41.62	89,900
16 Feb 2024	41.77	43.50	40.48	43.43	43.43	139,500
15 Feb 2024	41.71	42.31	41.45	42.13	42.13	82,500
14 Feb 2024	39.62	41.43	39.54	41.32	41.32	96,300
13 Feb 2024	40.99	41.01	38.52	38.98	38.98	118,300
12 Feb 2024	41.68	43.17	41.68	42.66	42.66	103,300
09 Feb 2024	41.05	41.48	40.03	41.48	41.48	100,900
08 Feb 2024	38.85	40.74	38.59	40.74	40.74	118,000
07 Feb 2024	38.52	39.23	38.02	38.54	38.54	83,500
06 Feb 2024	37.38	38.35	37.02	38.28	38.28	75,800
05 Feb 2024	35.98	38.05	35.98	37.48	37.48	96,700
02 Feb 2024	37.61	38.20	37.57	37.86	37.86	63,100
01 Feb 2024	38.17	38.58	37.43	38.05	38.05	99,500
31 Jan 2024	39.47	39.68	37.75	37.90	37.90	76,300
30 Jan 2024	39.23	39.49	36.91	39.35	39.35	67,200
29 Jan 2024	38.60	39.84	38.36	39.73	39.73	57,400
26 Jan 2024	39.53	39.55	38.59	38.86	38.86	64,400
26 Jan 2024	0.06 Dividend
25 Jan 2024	40.14	40.14	38.77	39.14	39.08	49,800
24 Jan 2024	40.61	40.61	38.98	39.44	39.38	62,600
23 Jan 2024	40.75	40.75	39.26	40.03	39.97	82,900
22 Jan 2024	39.00	40.48	38.97	40.46	40.40	106,600
19 Jan 2024	38.13	38.50	37.23	38.50	38.44	78,200
18 Jan 2024	38.00	38.16	37.21	37.93	37.87	60,400
17 Jan 2024	37.76	38.45	37.35	37.67	37.61	85,500
16 Jan 2024	38.63	39.15	37.90	38.25	38.19	96,300
12 Jan 2024	39.40	39.59	38.53	38.61	38.55	79,300
11 Jan 2024	38.60	39.23	37.73	38.85	38.79	90,500
10 Jan 2024	38.72	38.72	37.73	38.49	38.43	80,800
09 Jan 2024	38.80	39.23	38.09	38.55	38.49	95,700
08 Jan 2024	40.07	40.69	39.05	39.25	39.19	89,500
05 Jan 2024	40.38	40.88	39.57	40.00	39.94	139,100
04 Jan 2024	43.74	44.83	40.57	41.02	40.96	193,500
03 Jan 2024	44.75	44.75	42.77	43.18	43.11	308,000
02 Jan 2024	44.81	45.09	43.92	44.70	44.63	270,100
29 Dec 2023	45.62	45.66	44.60	44.75	44.68	101,700
28 Dec 2023	45.27	45.74	45.10	45.65	45.58	93,700
27 Dec 2023	45.78	45.92	44.76	45.37	45.30	102,800
26 Dec 2023	45.61	46.15	45.23	45.71	45.64	58,400
22 Dec 2023	44.99	45.46	44.83	45.41	45.34	73,400
21 Dec 2023	44.11	45.03	43.50	44.73	44.66	74,600
20 Dec 2023	43.21	44.06	42.79	43.44	43.37	152,700
19 Dec 2023	40.98	43.44	40.98	43.15	43.08	81,000
18 Dec 2023	42.07	42.14	40.70	40.95	40.89	69,700
15 Dec 2023	42.57	43.17	41.28	42.01	41.95	192,700
14 Dec 2023	41.46	42.43	41.30	42.18	42.12	97,700
13 Dec 2023	39.57	40.95	39.22	40.76	40.70	83,800
12 Dec 2023	39.81	39.92	39.31	39.63	39.57	52,100
11 Dec 2023	39.18	40.00	38.95	39.70	39.64	52,400
08 Dec 2023	39.61	39.75	38.95	39.37	39.31	55,700
07 Dec 2023	38.43	39.79	38.43	39.64	39.58	85,400
06 Dec 2023	39.26	39.61	38.37	38.43	38.37	93,500
05 Dec 2023	38.72	38.94	38.10	38.92	38.86	69,500
04 Dec 2023	38.40	39.21	38.10	38.82	38.76	108,100
01 Dec 2023	38.77	39.42	38.08	38.68	38.62	152,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,088.95+48.57(+0.60%)

FTSE 25019,725.13+5.76(+0.03%)

AIM755.10+0.41(+0.05%)

GBP/EUR1.1672+0.0027(+0.23%)

GBP/USD1.2515+0.0053(+0.43%)

Bitcoin GBP51,194.86-1,940.54(-3.65%)

How to sell your home

Simulations Plus, Inc. (SLP)

FTSE 100
8,088.95
+48.57(+0.60%)

FTSE 250
19,725.13
+5.76(+0.03%)

AIM
755.10
+0.41(+0.05%)

GBP/EUR
1.1672
+0.0027(+0.23%)

GBP/USD
1.2515
+0.0053(+0.43%)

Bitcoin GBP
51,194.86
-1,940.54(-3.65%)