MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLP — Simulations Plus, Inc.
NasdaqSimulations Plus, Inc.
$18.50
+0.00(+0.00%)
- O
- 18.50
- H
- 18.50
- L
- 18.49
- V
- 625.31K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.50
Period Return-47.53%
Period High$36.45
Period Low$11.09
Avg Daily Volume429.3K
Total Trading Days365
SLP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.50 | $18.50 | $18.49 | $18.50 | +$0.00 | +0.00% | 625,309 | $18.50 | $18.49 $18.50 |
| Oct 2, 2026 | $18.50 | $18.50 | $18.49 | $18.50 | +$0.01 | +0.05% | 460,260 | $18.49 | $18.49 $18.50 |
| Oct 1, 2026 | $18.47 | $18.50 | $18.45 | $18.49 | +$0.06 | +0.33% | 865,860 | $18.48 | $18.45 $18.50 |
| Sep 30, 2026 | $18.47 | $18.48 | $18.43 | $18.43 | $-0.05 | -0.27% | 332,436 | $18.46 | $18.43 $18.48 |
| Sep 29, 2026 | $18.47 | $18.49 | $18.47 | $18.48 | +$0.00 | +0.00% | 137,127 | $18.48 | $18.47 $18.49 |
| Sep 28, 2026 | $18.45 | $18.48 | $18.45 | $18.48 | +$0.02 | +0.11% | 138,496 | $18.47 | $18.45 $18.48 |
| Sep 25, 2026 | $18.45 | $18.47 | $18.44 | $18.46 | +$0.00 | +0.00% | 131,275 | $18.46 | $18.44 $18.47 |
| Sep 24, 2026 | $18.42 | $18.46 | $18.41 | $18.46 | +$0.04 | +0.22% | 433,356 | $18.43 | $18.41 $18.46 |
| Sep 23, 2026 | $18.42 | $18.42 | $18.41 | $18.42 | +$0.01 | +0.05% | 104,376 | $18.42 | $18.41 $18.42 |
| Sep 22, 2026 | $18.45 | $18.45 | $18.41 | $18.41 | $-0.02 | -0.11% | 232,126 | $18.42 | $18.41 $18.45 |
| Sep 21, 2026 | $18.44 | $18.45 | $18.42 | $18.43 | $-0.01 | -0.05% | 224,188 | $18.43 | $18.42 $18.45 |
| Sep 18, 2026 | $18.43 | $18.44 | $18.43 | $18.44 | +$0.00 | +0.00% | 134,116 | $18.44 | $18.43 $18.44 |
| Sep 17, 2026 | $18.44 | $18.45 | $18.43 | $18.44 | +$0.01 | +0.05% | 69,084 | $18.44 | $18.43 $18.45 |
| Sep 16, 2026 | $18.41 | $18.44 | $18.40 | $18.43 | +$0.02 | +0.11% | 166,520 | $18.43 | $18.40 $18.44 |
| Sep 15, 2026 | $18.42 | $18.42 | $18.40 | $18.41 | $-0.01 | -0.05% | 115,567 | $18.41 | $18.40 $18.42 |
| Sep 14, 2026 | $18.42 | $18.43 | $18.41 | $18.42 | +$0.00 | +0.00% | 249,363 | $18.42 | $18.41 $18.43 |
| Sep 11, 2026 | $18.42 | $18.43 | $18.42 | $18.42 | +$0.00 | +0.00% | 133,569 | $18.43 | $18.42 $18.43 |
| Sep 10, 2026 | $18.42 | $18.43 | $18.42 | $18.42 | +$0.00 | +0.00% | 187,876 | $18.43 | $18.42 $18.43 |
| Sep 9, 2026 | $18.44 | $18.44 | $18.42 | $18.42 | +$0.00 | +0.00% | 181,150 | $18.43 | $18.42 $18.44 |
| Sep 8, 2026 | $18.43 | $18.44 | $18.42 | $18.42 | $-0.01 | -0.05% | 156,749 | $18.43 | $18.42 $18.44 |
| Sep 4, 2026 | $18.44 | $18.45 | $18.42 | $18.43 | +$0.01 | +0.05% | 79,051 | $18.44 | $18.42 $18.45 |
| Sep 3, 2026 | $18.45 | $18.46 | $18.42 | $18.42 | $-0.01 | -0.05% | 426,693 | $18.45 | $18.42 $18.46 |
| Sep 2, 2026 | $18.42 | $18.45 | $18.41 | $18.43 | +$0.01 | +0.05% | 257,085 | $18.43 | $18.41 $18.45 |
| Sep 1, 2026 | $18.39 | $18.42 | $18.39 | $18.42 | +$0.02 | +0.11% | 173,829 | $18.42 | $18.39 $18.42 |
| Aug 31, 2026 | $18.39 | $18.41 | $18.38 | $18.40 | +$0.01 | +0.05% | 170,961 | $18.40 | $18.38 $18.41 |
| Aug 28, 2026 | $18.42 | $18.42 | $18.39 | $18.39 | $-0.03 | -0.16% | 139,109 | $18.40 | $18.39 $18.42 |
| Aug 27, 2026 | $18.40 | $18.42 | $18.40 | $18.42 | +$0.01 | +0.05% | 157,203 | $18.41 | $18.40 $18.42 |
| Aug 26, 2026 | $18.39 | $18.41 | $18.39 | $18.41 | +$0.02 | +0.11% | 137,598 | $18.40 | $18.39 $18.41 |
| Aug 25, 2026 | $18.40 | $18.40 | $18.38 | $18.39 | $-0.01 | -0.05% | 89,124 | $18.39 | $18.38 $18.40 |
| Aug 24, 2026 | $18.38 | $18.41 | $18.38 | $18.40 | +$0.00 | +0.00% | 169,863 | $18.39 | $18.38 $18.41 |