Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

SLP

Simulations Plus Inc

$25.45 0.04 (0.16%)
16:51 EDT SLP Stock Quote Delayed 15 Minutes
  • SLP Stock Chart
  • Historical SLP Prices
Dividend & Yield:       0.24 (0.94%)
P/E:       54.15
Market Cap:       441.94M
EPS:       0.47
Volume:       31,500
Day's Range:       24.97 - 26.10
52wk Range:       16.70 - 26.10
Previous Close:       25.45
Historical Data for SLP
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 25.42 26.10 24.97 31,566 25.45 -0.04   -0.16%
05/21/19 24.79 25.50 24.75 46,765 25.49 0.88   3.58%
05/20/19 24.62 25.08 24.13 43,452 24.61 -0.07   -0.28%
05/17/19 24.41 24.94 24.26 32,700 24.68 0.18   0.73%
05/16/19 24.30 24.50 24.25 26,715 24.50 0.25   1.03%
05/15/19 23.51 24.43 23.30 38,393 24.25 0.60   2.54%
05/14/19 23.92 23.98 23.45 38,854 23.65 -0.10   -0.42%
05/13/19 24.14 24.20 23.73 33,529 23.75 -0.61   -2.50%
05/10/19 23.75 24.50 23.66 91,200 24.36 0.60   2.53%
05/09/19 23.75 23.91 23.48 33,373 23.76 0.14   0.59%
05/08/19 23.08 23.74 22.94 36,606 23.62 0.69   3.01%
05/07/19 22.97 23.30 22.47 37,211 22.93 -0.23   -0.99%
05/06/19 23.01 23.30 22.88 36,972 23.16 -0.03   -0.13%
05/03/19 22.36 23.30 22.36 37,700 23.19 0.86   3.85%
05/02/19 22.71 22.94 22.25 23,634 22.33 -0.38   -1.67%
05/01/19 22.62 23.00 22.07 33,011 22.71 0.18   0.80%
04/30/19 22.38 22.59 21.75 55,252 22.53 0.15   0.67%
04/29/19 22.34 22.66 22.23 25,387 22.38 0.08   0.36%
04/26/19 21.72 22.30 21.55 44,700 22.30 0.57   2.62%
04/25/19 21.83 22.14 21.47 61,108 21.73 -0.11   -0.50%
04/24/19 22.03 22.21 21.65 82,297 21.84 -0.23   -1.04%
04/23/19 22.22 22.49 22.00 42,799 22.07 -0.37   -1.65%
04/22/19 22.36 22.70 22.22 26,869 22.44 0.00   0.00%
04/18/19 22.00 22.45 21.95 73,500 22.44 0.43   1.95%
04/17/19 22.24 22.25 22.00 57,150 22.01 -0.18   -0.81%
04/16/19 22.17 22.25 21.80 39,177 22.19 0.03   0.14%
04/15/19 22.06 22.35 21.97 34,767 22.16 0.29   1.33%
04/12/19 22.97 23.16 21.84 75,200 21.87 -0.98   -4.29%
04/11/19 22.50 23.18 22.13 95,700 22.85 0.24   1.06%
04/10/19 21.00 22.70 20.85 185,532 22.61 2.65   13.28%
04/09/19 20.23 20.38 19.92 99,383 19.96 -0.27   -1.33%
04/08/19 20.45 20.45 20.08 28,942 20.23 -0.23   -1.12%
04/05/19 19.93 20.67 19.85 37,000 20.46 0.55   2.76%
04/04/19 20.15 20.47 19.74 27,298 19.91 -0.23   -1.14%
04/03/19 20.32 20.73 20.00 41,804 20.14 -0.08   -0.40%
04/02/19 20.43 20.51 20.13 16,880 20.22 -0.27   -1.32%
04/01/19 21.09 21.11 20.42 36,911 20.49 -0.62   -2.94%
03/29/19 21.00 21.25 20.79 57,000 21.11 0.15   0.72%
03/28/19 20.39 21.00 20.37 37,418 20.96 0.59   2.90%
03/27/19 20.92 20.97 20.10 31,826 20.37 -0.60   -2.86%
03/26/19 20.74 21.09 20.67 38,560 20.97 0.35   1.70%
03/25/19 20.10 20.75 20.06 35,337 20.62 0.51   2.54%
03/22/19 20.75 21.17 20.11 41,800 20.11 -0.68   -3.27%
03/21/19 20.85 21.15 20.65 41,567 20.79 -0.19   -0.91%
03/20/19 20.50 21.29 20.49 39,356 20.98 0.49   2.39%
03/19/19 20.58 20.71 20.36 16,898 20.49 -0.08   -0.39%
03/18/19 20.51 20.75 20.35 25,172 20.57 0.06   0.29%
03/15/19 20.55 20.75 20.42 61,200 20.51 -0.03   -0.15%
03/14/19 20.40 20.64 20.33 27,785 20.54 0.15   0.74%
03/13/19 20.11 20.70 20.10 21,234 20.39 0.36   1.80%
03/12/19 20.41 20.65 19.98 32,006 20.03 -0.36   -1.77%
03/11/19 19.95 20.49 19.85 37,145 20.39 0.33   1.65%
03/08/19 19.87 20.66 19.79 52,600 20.06 0.08   0.40%
03/07/19 20.01 20.38 19.77 29,182 19.98 -0.04   -0.20%
03/06/19 20.59 20.71 19.94 24,583 20.02 -0.72   -3.47%
03/05/19 20.54 20.94 20.45 25,345 20.74 0.14   0.68%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?