Simulations Plus, Inc. ( SLP) - Price History
Monthly price history for SLP (Simulations Plus, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.25 | $18.25 |
| June 2026 | $18.31 | $18.31 |
| May 2026 | $17.11 | $17.11 |
| April 2026 | $14.17 | $14.17 |
| March 2026 | $11.82 | $11.82 |
| February 2026 | $12.23 | $12.23 |
| January 2026 | $16.89 | $16.89 |
| December 2025 | $18.23 | $18.23 |
| November 2025 | $17 | $17 |
| October 2025 | $17.18 | $17.18 |
| September 2025 | $15.07 | $15.07 |
| August 2025 | $14.17 | $14.17 |
| July 2025 | $13.02 | $13.02 |
| June 2025 | $17.45 | $17.45 |
| May 2025 | $31.85 | $31.85 |
| April 2025 | $34.35 | $34.35 |
| March 2025 | $24.52 | $24.52 |
| February 2025 | $28.98 | $28.98 |
| January 2025 | $34.32 | $34.32 |
| December 2024 | $27.89 | $27.89 |
| November 2024 | $31.77 | $31.77 |
| October 2024 | $27.22 | $27.22 |
| September 2024 | $32.02 | $32.02 |
| August 2024 | $36.25 | $36.25 |
| July 2024 | $40.84 | $40.84 |
| June 2024 | $48.55 | $48.62 |
| May 2024 | $48.17 | $48.24 |
| April 2024 | $45.28 | $45.35 |
| March 2024 | $41.03 | $41.15 |
| February 2024 | $41.38 | $41.50 |
| January 2024 | $37.79 | $37.90 |
| December 2023 | $44.56 | $44.75 |
| November 2023 | $39.03 | $39.20 |
| October 2023 | $35.12 | $35.27 |
| September 2023 | $41.44 | $41.70 |
| August 2023 | $44.22 | $44.49 |
| July 2023 | $49.49 | $49.80 |
| June 2023 | $43.01 | $43.33 |
| May 2023 | $43.87 | $44.19 |
| April 2023 | $41.44 | $41.75 |
| March 2023 | $43.56 | $43.94 |
| February 2023 | $37.71 | $38.04 |
| January 2023 | $40.78 | $41.14 |
| December 2022 | $36.20 | $36.57 |
| November 2022 | $40.18 | $40.59 |
| October 2022 | $41.08 | $41.50 |
| September 2022 | $47.97 | $48.54 |
| August 2022 | $59.35 | $60.05 |
| July 2022 | $63.40 | $64.15 |
| June 2022 | $48.71 | $49.33 |
| May 2022 | $46.88 | $47.48 |
| April 2022 | $46.07 | $46.66 |
| March 2022 | $50.27 | $50.98 |
| February 2022 | $38.84 | $39.39 |
| January 2022 | $41.93 | $42.52 |
| December 2021 | $46.57 | $47.30 |
| November 2021 | $46.25 | $46.97 |
| October 2021 | $49.72 | $50.50 |
| September 2021 | $38.83 | $39.50 |
| August 2021 | $43.55 | $44.30 |
| July 2021 | $46.39 | $47.19 |
| June 2021 | $53.91 | $54.91 |
| May 2021 | $51.82 | $52.78 |
| April 2021 | $61.99 | $63.14 |
| March 2021 | $62.04 | $63.24 |
| February 2021 | $70.35 | $71.72 |
| January 2021 | $77.63 | $79.14 |
| December 2020 | $70.49 | $71.92 |
| November 2020 | $54.86 | $55.97 |
| October 2020 | $63.53 | $64.82 |
| September 2020 | $73.80 | $75.36 |
| August 2020 | $58.35 | $59.58 |
| July 2020 | $68.94 | $70.40 |
| June 2020 | $58.53 | $59.82 |
| May 2020 | $49.58 | $50.67 |
| April 2020 | $37.23 | $38.05 |
| March 2020 | $34.12 | $34.92 |
| February 2020 | $31.81 | $32.56 |
| January 2020 | $31.83 | $32.58 |
| December 2019 | $28.35 | $29.07 |
| November 2019 | $32.59 | $33.42 |
| October 2019 | $34.54 | $35.41 |
| September 2019 | $33.78 | $34.70 |
| August 2019 | $35.15 | $36.11 |
| July 2019 | $37.79 | $38.82 |
| June 2019 | $27.76 | $28.56 |
| May 2019 | $24.36 | $25.07 |
| April 2019 | $21.90 | $22.53 |
| March 2019 | $20.46 | $21.11 |
| February 2019 | $19.88 | $20.51 |
| January 2019 | $18.67 | $19.26 |
| December 2018 | $19.23 | $19.90 |
| November 2018 | $19.15 | $19.82 |
| October 2018 | $19.53 | $20.21 |
| September 2018 | $19.46 | $20.20 |
| August 2018 | $20.09 | $20.85 |
| July 2018 | $17.10 | $17.75 |
| June 2018 | $21.37 | $22.25 |
| May 2018 | $18.44 | $19.20 |
| April 2018 | $15.80 | $16.45 |
| March 2018 | $14.12 | $14.75 |
| February 2018 | $14.88 | $15.55 |
| January 2018 | $15.46 | $16.15 |
| December 2017 | $15.35 | $16.10 |
| November 2017 | $14.82 | $15.55 |
| October 2017 | $15.48 | $16.30 |
| September 2017 | $14.72 | $15.50 |
| August 2017 | $13.77 | $14.50 |
| July 2017 | $14.06 | $14.80 |
| June 2017 | $11.70 | $12.35 |
| May 2017 | $11.55 | $12.20 |
| April 2017 | $11.04 | $11.70 |
| March 2017 | $11.08 | $11.75 |
| February 2017 | $9.10 | $9.65 |
| January 2017 | $9.43 | $10 |
| December 2016 | $9.06 | $9.65 |
| November 2016 | $8.87 | $9.45 |
| October 2016 | $7.84 | $8.40 |
| September 2016 | $8.23 | $8.82 |
| August 2016 | $8.04 | $8.62 |
| July 2016 | $7.43 | $8.01 |
| June 2016 | $7.01 | $7.56 |
| May 2016 | $7.09 | $7.64 |
| April 2016 | $7.48 | $8.06 |
| March 2016 | $8.14 | $8.83 |
| February 2016 | $8.82 | $9.57 |
| January 2016 | $10.24 | $11.11 |
| December 2015 | $9.10 | $9.91 |
| November 2015 | $8.20 | $8.93 |
| October 2015 | $7.48 | $8.19 |
| September 2015 | $8.62 | $9.44 |
| August 2015 | $6.16 | $6.75 |
| July 2015 | $5.90 | $6.46 |
| June 2015 | $5.68 | $6.27 |
| May 2015 | $5.34 | $5.90 |
| April 2015 | $5.25 | $5.85 |
| March 2015 | $5.51 | $6.14 |
| February 2015 | $5.71 | $6.36 |
| January 2015 | $5.71 | $6.36 |
| December 2014 | $5.95 | $6.68 |
| November 2014 | $5.67 | $6.36 |
| October 2014 | $5.61 | $6.34 |
| September 2014 | $6.14 | $6.95 |
| August 2014 | $5.94 | $6.72 |
| July 2014 | $5.28 | $5.97 |
| June 2014 | $4.93 | $5.62 |
| May 2014 | $5.30 | $6.04 |
| April 2014 | $5.26 | $6.05 |
| March 2014 | $5.79 | $6.66 |
| February 2014 | $4.96 | $5.70 |
| January 2014 | $4.92 | $5.70 |
| December 2013 | $4.36 | $5.05 |
| November 2013 | $4.33 | $5.02 |
| October 2013 | $4.48 | $5.24 |
| September 2013 | $4.12 | $4.81 |
| August 2013 | $4.09 | $4.78 |
| July 2013 | $4.06 | $4.77 |
| June 2013 | $3.55 | $4.17 |
| May 2013 | $3.73 | $4.39 |
| April 2013 | $3.38 | $4 |
| March 2013 | $3.49 | $4.13 |
| February 2013 | $3.39 | $4.02 |
| January 2013 | $3.66 | $4.34 |
| December 2012 | $3.71 | $4.39 |
| November 2012 | $3.72 | $4.55 |
| October 2012 | $3.72 | $4.60 |
| September 2012 | $3.73 | $4.61 |
| August 2012 | $3.61 | $4.46 |
| July 2012 | $3.35 | $4.19 |
| June 2012 | $3.32 | $4.16 |
| May 2012 | $3.16 | $3.96 |
| April 2012 | $3.61 | $4.52 |
| March 2012 | $3.48 | $4.41 |
| February 2012 | $3.17 | $4.01 |
| January 2012 | $2.46 | $3.15 |
| December 2011 | $2.33 | $2.99 |
| November 2011 | $2.40 | $3.08 |
| October 2011 | $2.39 | $3.07 |
| September 2011 | $2.42 | $3.10 |
| August 2011 | $2.52 | $3.23 |
| July 2011 | $2.60 | $3.33 |
| June 2011 | $2.26 | $2.90 |
| May 2011 | $2.26 | $2.90 |
| April 2011 | $2.47 | $3.17 |
| March 2011 | $2.46 | $3.16 |
| February 2011 | $2.57 | $3.29 |
| January 2011 | $2.53 | $3.25 |
| December 2010 | $2.10 | $2.69 |
| November 2010 | $2.32 | $2.97 |
| October 2010 | $2.64 | $3.39 |
| September 2010 | $2.22 | $2.85 |
| August 2010 | $1.92 | $2.46 |
| July 2010 | $1.87 | $2.40 |
| June 2010 | $1.89 | $2.42 |
| May 2010 | $1.88 | $2.41 |
| April 2010 | $1.89 | $2.42 |
| March 2010 | $1.37 | $1.76 |
| February 2010 | $1.30 | $1.67 |
| January 2010 | $1.30 | $1.67 |
| December 2009 | $1.08 | $1.38 |
| November 2009 | $1.10 | $1.41 |
| October 2009 | $1.13 | $1.45 |
| September 2009 | $1.22 | $1.57 |
| August 2009 | $1.40 | $1.80 |
| July 2009 | $1.20 | $1.54 |
| June 2009 | $1.18 | $1.52 |
| May 2009 | $0.87 | $1.11 |
| April 2009 | $0.89 | $1.14 |
| March 2009 | $0.70 | $0.90 |
| February 2009 | $0.72 | $0.92 |
| January 2009 | $0.84 | $1.08 |
| December 2008 | $0.72 | $0.92 |
| November 2008 | $0.79 | $1.01 |
| October 2008 | $0.94 | $1.20 |
| September 2008 | $1.13 | $1.45 |
| August 2008 | $1.41 | $1.81 |
| July 2008 | $1.22 | $1.56 |
| June 2008 | $1.33 | $1.70 |
| May 2008 | $1.58 | $2.02 |
| April 2008 | $1.26 | $1.61 |
| March 2008 | $1.45 | $1.86 |
| February 2008 | $2.14 | $2.75 |
| January 2008 | $2.35 | $3.01 |
| December 2007 | $2.98 | $3.82 |
| November 2007 | $3.84 | $4.93 |
| October 2007 | $5.07 | $6.50 |
| September 2007 | $5.54 | $14.21 |
| August 2007 | $5.20 | $13.35 |
| July 2007 | $3.72 | $9.55 |
| June 2007 | $3.55 | $9.11 |
| May 2007 | $5.11 | $13.11 |
| April 2007 | $4.81 | $12.34 |
| March 2007 | $3.87 | $9.93 |
| February 2007 | $3.03 | $7.78 |
| January 2007 | $2.72 | $6.99 |
| December 2006 | $2.26 | $5.80 |
| November 2006 | $1.23 | $3.16 |
| October 2006 | $1.19 | $3.06 |
| September 2006 | $0.91 | $2.34 |
| August 2006 | $0.86 | $2.20 |
| July 2006 | $1.03 | $5.27 |
| June 2006 | $0.77 | $3.94 |
| May 2006 | $1 | $5.15 |
| April 2006 | $0.81 | $4.15 |
| March 2006 | $0.84 | $4.29 |
| February 2006 | $0.73 | $3.75 |
| January 2006 | $0.72 | $3.70 |
| December 2005 | $1.01 | $5.18 |
| November 2005 | $0.68 | $3.49 |
| October 2005 | $0.58 | $2.98 |
| September 2005 | $0.72 | $3.71 |
| August 2005 | $0.66 | $3.40 |
| July 2005 | $0.68 | $3.50 |
| June 2005 | $0.77 | $3.94 |
| May 2005 | $0.64 | $3.30 |
| April 2005 | $0.74 | $3.80 |
| March 2005 | $0.91 | $4.65 |
| February 2005 | $0.92 | $4.70 |
| January 2005 | $0.92 | $4.72 |
| December 2004 | $1.08 | $5.56 |
| November 2004 | $0.96 | $4.94 |
| October 2004 | $0.90 | $4.60 |
| September 2004 | $0.66 | $3.40 |
| August 2004 | $0.64 | $3.30 |
| July 2004 | $0.64 | $3.30 |
| June 2004 | $0.67 | $3.42 |
| May 2004 | $0.87 | $4.45 |
| April 2004 | $0.94 | $4.80 |
| March 2004 | $1.23 | $6.30 |
| February 2004 | $1.33 | $6.80 |
| January 2004 | $1.12 | $5.75 |
| December 2003 | $0.88 | $4.50 |
| November 2003 | $1.07 | $5.50 |
| October 2003 | $0.86 | $4.40 |
| September 2003 | $0.77 | $3.95 |
| August 2003 | $0.50 | $2.55 |
| July 2003 | $0.50 | $2.55 |
| June 2003 | $0.50 | $2.55 |
| May 2003 | $0.48 | $2.45 |
| April 2003 | $0.49 | $2.50 |
| March 2003 | $0.49 | $2.50 |
| February 2003 | $0.55 | $2.80 |
| January 2003 | $0.58 | $3 |
| December 2002 | $0.47 | $2.40 |
| November 2002 | $0.27 | $1.40 |
| October 2002 | $0.29 | $1.47 |
| September 2002 | $0.25 | $1.30 |
| August 2002 | $0.30 | $1.52 |
| July 2002 | $0.21 | $1.10 |
| June 2002 | $0.26 | $1.32 |
| May 2002 | $0.25 | $1.30 |
| April 2002 | $0.29 | $1.50 |
| March 2002 | $0.29 | $1.50 |
| February 2002 | $0.34 | $1.75 |
| January 2002 | $0.20 | $1.05 |
| December 2001 | $0.17 | $0.85 |
| November 2001 | $0.20 | $1 |
| October 2001 | $0.21 | $1.07 |
| September 2001 | $0.22 | $1.15 |
| August 2001 | $0.23 | $1.20 |
| July 2001 | $0.28 | $1.43 |
| June 2001 | $0.28 | $1.45 |
| May 2001 | $0.30 | $1.55 |
| April 2001 | $0.31 | $1.60 |
| March 2001 | $0.37 | $1.88 |
| February 2001 | $0.43 | $2.19 |
| January 2001 | $0.34 | $1.75 |
| December 2000 | $0.39 | $2 |
| November 2000 | $0.32 | $1.62 |
| October 2000 | $0.45 | $2.31 |
| September 2000 | $0.68 | $3.50 |
| August 2000 | $0.49 | $2.50 |
| July 2000 | $0.37 | $1.91 |
| June 2000 | $0.49 | $2.50 |
| May 2000 | $0.49 | $2.50 |
| April 2000 | $0.58 | $3 |
| March 2000 | $0.76 | $3.88 |
| February 2000 | $0.71 | $3.66 |
| January 2000 | $0.38 | $1.95 |
| December 1999 | $0.37 | $1.88 |
| November 1999 | $0.45 | $2.31 |
| October 1999 | $0.35 | $1.81 |
| September 1999 | $0.28 | $1.44 |
| August 1999 | $0.30 | $1.52 |
| July 1999 | $0.38 | $1.97 |
| June 1999 | $0.39 | $2 |
| May 1999 | $0.46 | $2.38 |
| April 1999 | $0.61 | $3.12 |
| March 1999 | $0.55 | $2.81 |
| February 1999 | $0.71 | $3.62 |
| January 1999 | $0.72 | $3.69 |
| December 1998 | $0.16 | $0.81 |
| November 1998 | $0.24 | $1.23 |
| October 1998 | $0.29 | $1.50 |
| September 1998 | $0.29 | $1.50 |
| August 1998 | $0.29 | $1.50 |
| July 1998 | $0.78 | $4 |
| June 1998 | $0.85 | $4.38 |
| May 1998 | $0.88 | $4.50 |
| April 1998 | $0.88 | $4.50 |
| March 1998 | $0.96 | $4.94 |
| February 1998 | $1.40 | $7.19 |
| January 1998 | $0.91 | $4.69 |
| December 1997 | $0.83 | $4.25 |
| November 1997 | $1.02 | $5.25 |
| October 1997 | $1.02 | $5.25 |
| September 1997 | $1.02 | $5.25 |
| August 1997 | $1.02 | $5.25 |
| July 1997 | $1.07 | $5.50 |
| June 1997 | $1.02 | $5.25 |
SLP
Price: $18.25
52 week price:
Payout Ratio: 50.00%
Payout Ratio Range:
Earnings Per Share: 0.40 USD
P/E Ratio: 45.55
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Country: United States
Volume: 107600
Ebitda: 3.2 millionMarket Capitalization: 368.5 million
Average Dividend Frequency: 4