Historical Stock Price
| Home |
| Free Dividend Report |
| SLP Dividend History |
| SLP Historical Stock Prices |
| Preferred Stock Newsletter |
| SLP Options Chain |
| Stock Message Boards |
Simulations Plus (SLP) has the following price history information. Looking back at SLP historical stock prices for the last five trading days, on April 12, 2024, SLP opened at $47.71, traded as high as $47.71 and as low as $45.88, and closed at $46.52. Trading volume was a total of 91.00K shares. On April 15, 2024, SLP opened at $46.68, traded as high as $46.82 and as low as $45.51, and closed at $45.70. Trading volume was a total of 79.40K shares. On April 16, 2024, SLP opened at $45.75, traded as high as $45.94 and as low as $44.80, and closed at $45.36. Trading volume was a total of 67.60K shares. On April 17, 2024, SLP opened at $45.75, traded as high as $46.06 and as low as $44.62, and closed at $44.70. Trading volume was a total of 81.50K shares. On April 18, 2024, SLP opened at $44.62, traded as high as $45.55 and as low as $44.20, and closed at $44.41. Trading volume was a total of 98.40K shares.
SLP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Simulations Plus shares, starting with a $10,000 purchase of SLP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $6.15 | ||
| End price/share: | $44.41 | ||
| Starting shares: | 1,626.02 | ||
| Ending shares: | 1,863.51 | ||
| Dividends reinvested/share: | $2.26 | ||
| Total return: | 727.59% | ||
| Average Annual Total Return: | 23.54% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $82,760.75 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $6.15 | ||
| End price/share: | $44.41 | ||
| Dividends collected/share: | $2.26 | ||
| Total return: | 658.86% | ||
| Average Annual Total Return: | 22.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $75,867.54 | ||
| Years: | 10.00 | ||
 | |||||
| SLP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $47.71 | $47.71 | $45.88 | $46.52 | 91.00K |
| 04/15/2024 | $46.68 | $46.82 | $45.51 | $45.70 | 79.40K |
| 04/16/2024 | $45.75 | $45.94 | $44.80 | $45.36 | 67.60K |
| 04/17/2024 | $45.75 | $46.06 | $44.62 | $44.70 | 81.50K |
| 04/18/2024 | $44.62 | $45.55 | $44.20 | $44.41 | 98.40K |
|
| About Simulations Plus |
| Simulations Plus is a developer of modeling and simulation software for drug discovery and development, including the prediction of properties of molecules utilizing both artificial intelligence (AI) as well as machine-based technology. Co. also provides consulting services ranging from early drug discovery through preclinical and clinical trial development to regulatory submissions in support of product approval. Co.'s software and consulting services are provided to pharmaceutical, biotechnology, agrochemical, cosmetics, and food industry companies and academic and regulatory agencies worldwide for use in the conduct of industry-based research. |
| SLP Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $46.52 |
| 04/15/2024 | $45.70 |
| 04/16/2024 | $45.36 |
| 04/17/2024 | $44.70 |
| 04/18/2024 | $44.41 |
| Technology Historical Prices |
| SLP is categorized under the Technology sector; below are some other companies in the same sector:
SLTC Historical Stock Prices Also explore: SLP shares outstanding history
|
Free SLP Email Alerts:
SLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.