Simulations Plus, Inc. - Price History
Monthly price history for SLP (Simulations Plus, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.86 | $39.86 |
| March 2024 | $41.15 | $41.15 |
| February 2024 | $41.50 | $41.50 |
| January 2024 | $37.90 | $37.90 |
| December 2023 | $44.68 | $44.75 |
| November 2023 | $39.14 | $39.20 |
| October 2023 | $35.22 | $35.27 |
| September 2023 | $41.56 | $41.70 |
| August 2023 | $44.34 | $44.49 |
| July 2023 | $49.63 | $49.80 |
| June 2023 | $43.13 | $43.33 |
| May 2023 | $43.99 | $44.19 |
| April 2023 | $41.56 | $41.75 |
| March 2023 | $43.68 | $43.94 |
| February 2023 | $37.82 | $38.04 |
| January 2023 | $40.90 | $41.14 |
| December 2022 | $36.30 | $36.57 |
| November 2022 | $40.29 | $40.59 |
| October 2022 | $41.19 | $41.50 |
| September 2022 | $48.11 | $48.54 |
| August 2022 | $59.52 | $60.05 |
| July 2022 | $63.58 | $64.15 |
| June 2022 | $48.84 | $49.33 |
| May 2022 | $47.01 | $47.48 |
| April 2022 | $46.20 | $46.66 |
| March 2022 | $50.42 | $50.98 |
| February 2022 | $38.96 | $39.39 |
| January 2022 | $42.05 | $42.52 |
| December 2021 | $46.70 | $47.30 |
| November 2021 | $46.38 | $46.97 |
| October 2021 | $49.86 | $50.50 |
| September 2021 | $38.94 | $39.50 |
| August 2021 | $43.67 | $44.30 |
| July 2021 | $46.52 | $47.19 |
| June 2021 | $54.07 | $54.91 |
| May 2021 | $51.97 | $52.78 |
| April 2021 | $62.17 | $63.14 |
| March 2021 | $62.21 | $63.24 |
| February 2021 | $70.55 | $71.72 |
| January 2021 | $77.85 | $79.14 |
| December 2020 | $70.69 | $71.92 |
| November 2020 | $55.02 | $55.97 |
| October 2020 | $63.71 | $64.82 |
| September 2020 | $74.01 | $75.36 |
| August 2020 | $58.51 | $59.58 |
| July 2020 | $69.14 | $70.40 |
| June 2020 | $58.70 | $59.82 |
| May 2020 | $49.72 | $50.67 |
| April 2020 | $37.34 | $38.05 |
| March 2020 | $34.22 | $34.92 |
| February 2020 | $31.90 | $32.56 |
| January 2020 | $31.92 | $32.58 |
| December 2019 | $28.43 | $29.07 |
| November 2019 | $32.69 | $33.42 |
| October 2019 | $34.63 | $35.41 |
| September 2019 | $33.88 | $34.70 |
| August 2019 | $35.25 | $36.11 |
| July 2019 | $37.90 | $38.82 |
| June 2019 | $27.84 | $28.56 |
| May 2019 | $24.43 | $25.07 |
| April 2019 | $21.96 | $22.53 |
| March 2019 | $20.52 | $21.11 |
| February 2019 | $19.94 | $20.51 |
| January 2019 | $18.72 | $19.26 |
| December 2018 | $19.28 | $19.90 |
| November 2018 | $19.20 | $19.82 |
| October 2018 | $19.58 | $20.21 |
| September 2018 | $19.52 | $20.20 |
| August 2018 | $20.14 | $20.85 |
| July 2018 | $17.15 | $17.75 |
| June 2018 | $21.43 | $22.25 |
| May 2018 | $18.49 | $19.20 |
| April 2018 | $15.84 | $16.45 |
| March 2018 | $14.16 | $14.75 |
| February 2018 | $14.92 | $15.55 |
| January 2018 | $15.50 | $16.15 |
| December 2017 | $15.39 | $16.10 |
| November 2017 | $14.87 | $15.55 |
| October 2017 | $15.53 | $16.30 |
| September 2017 | $14.77 | $15.50 |
| August 2017 | $13.81 | $14.50 |
| July 2017 | $14.10 | $14.80 |
| June 2017 | $11.73 | $12.35 |
| May 2017 | $11.58 | $12.20 |
| April 2017 | $11.07 | $11.70 |
| March 2017 | $11.11 | $11.75 |
| February 2017 | $9.13 | $9.65 |
| January 2017 | $9.46 | $10 |
| December 2016 | $9.08 | $9.65 |
| November 2016 | $8.89 | $9.45 |
| October 2016 | $7.86 | $8.40 |
| September 2016 | $8.25 | $8.82 |
| August 2016 | $8.07 | $8.62 |
| July 2016 | $7.45 | $8.01 |
| June 2016 | $7.03 | $7.56 |
| May 2016 | $7.11 | $7.64 |
| April 2016 | $7.50 | $8.06 |
| March 2016 | $8.16 | $8.83 |
| February 2016 | $8.85 | $9.57 |
| January 2016 | $10.27 | $11.11 |
| December 2015 | $9.12 | $9.91 |
| November 2015 | $8.22 | $8.93 |
| October 2015 | $7.50 | $8.19 |
| September 2015 | $8.64 | $9.44 |
| August 2015 | $6.18 | $6.75 |
| July 2015 | $5.91 | $6.46 |
| June 2015 | $5.70 | $6.27 |
| May 2015 | $5.36 | $5.90 |
| April 2015 | $5.27 | $5.85 |
| March 2015 | $5.53 | $6.14 |
| February 2015 | $5.73 | $6.36 |
| January 2015 | $5.73 | $6.36 |
| December 2014 | $5.97 | $6.68 |
| November 2014 | $5.68 | $6.36 |
| October 2014 | $5.62 | $6.34 |
| September 2014 | $6.16 | $6.95 |
| August 2014 | $5.96 | $6.72 |
| July 2014 | $5.29 | $5.97 |
| June 2014 | $4.94 | $5.62 |
| May 2014 | $5.31 | $6.04 |
| April 2014 | $5.28 | $6.05 |
| March 2014 | $5.81 | $6.66 |
| February 2014 | $4.97 | $5.70 |
| January 2014 | $4.93 | $5.70 |
| December 2013 | $4.37 | $5.05 |
| November 2013 | $4.34 | $5.02 |
| October 2013 | $4.50 | $5.24 |
| September 2013 | $4.13 | $4.81 |
| August 2013 | $4.10 | $4.78 |
| July 2013 | $4.07 | $4.77 |
| June 2013 | $3.56 | $4.17 |
| May 2013 | $3.74 | $4.39 |
| April 2013 | $3.39 | $4 |
| March 2013 | $3.50 | $4.13 |
| February 2013 | $3.40 | $4.02 |
| January 2013 | $3.67 | $4.34 |
| December 2012 | $3.72 | $4.39 |
| November 2012 | $3.73 | $4.55 |
| October 2012 | $3.73 | $4.60 |
| September 2012 | $3.74 | $4.61 |
| August 2012 | $3.62 | $4.46 |
| July 2012 | $3.36 | $4.19 |
| June 2012 | $3.33 | $4.16 |
| May 2012 | $3.17 | $3.96 |
| April 2012 | $3.62 | $4.52 |
| March 2012 | $3.49 | $4.41 |
| February 2012 | $3.18 | $4.01 |
| January 2012 | $2.46 | $3.15 |
| December 2011 | $2.34 | $2.99 |
| November 2011 | $2.41 | $3.08 |
| October 2011 | $2.40 | $3.07 |
| September 2011 | $2.42 | $3.10 |
| August 2011 | $2.53 | $3.23 |
| July 2011 | $2.60 | $3.33 |
| June 2011 | $2.27 | $2.90 |
| May 2011 | $2.27 | $2.90 |
| April 2011 | $2.48 | $3.17 |
| March 2011 | $2.47 | $3.16 |
| February 2011 | $2.57 | $3.29 |
| January 2011 | $2.54 | $3.25 |
| December 2010 | $2.10 | $2.69 |
| November 2010 | $2.32 | $2.97 |
| October 2010 | $2.65 | $3.39 |
| September 2010 | $2.23 | $2.85 |
| August 2010 | $1.92 | $2.46 |
| July 2010 | $1.88 | $2.40 |
| June 2010 | $1.89 | $2.42 |
| May 2010 | $1.88 | $2.41 |
| April 2010 | $1.89 | $2.42 |
| March 2010 | $1.38 | $1.76 |
| February 2010 | $1.31 | $1.67 |
| January 2010 | $1.31 | $1.67 |
| December 2009 | $1.08 | $1.38 |
| November 2009 | $1.10 | $1.41 |
| October 2009 | $1.13 | $1.45 |
| September 2009 | $1.23 | $1.57 |
| August 2009 | $1.41 | $1.80 |
| July 2009 | $1.20 | $1.54 |
| June 2009 | $1.19 | $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 | $1.42 | $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 | $1.46 | $1.86 |
| February 2008 | $2.15 | $2.75 |
| January 2008 | $2.35 | $3.01 |
| December 2007 | $2.99 | $3.82 |
| November 2007 | $3.86 | $4.93 |
| October 2007 | $5.08 | $6.50 |
| September 2007 | $5.56 | $14.21 |
| August 2007 | $5.22 | $13.35 |
| July 2007 | $3.73 | $9.55 |
| June 2007 | $3.56 | $9.11 |
| May 2007 | $5.13 | $13.11 |
| April 2007 | $4.82 | $12.34 |
| March 2007 | $3.88 | $9.93 |
| February 2007 | $3.04 | $7.78 |
| January 2007 | $2.73 | $6.99 |
| December 2006 | $2.27 | $5.80 |
| November 2006 | $1.24 | $3.16 |
| October 2006 | $1.20 | $3.06 |
| September 2006 | $0.92 | $2.34 |
| August 2006 | $0.86 | $2.20 |
| July 2006 | $1.03 | $5.27 |
| June 2006 | $0.77 | $3.94 |
| May 2006 | $1.01 | $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 | $1.09 | $5.56 |
| November 2004 | $0.97 | $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 | $1.08 | $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 | $0.59 | $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 | $0.22 | $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 | $0.24 | $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 | $0.59 | $3 |
| March 2000 | $0.76 | $3.88 |
| February 2000 | $0.72 | $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 | $0.86 | $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 | $0.92 | $4.69 |
| December 1997 | $0.83 | $4.25 |
| November 1997 | $1.03 | $5.25 |
| October 1997 | $1.03 | $5.25 |
| September 1997 | $1.03 | $5.25 |
| August 1997 | $1.03 | $5.25 |
| July 1997 | $1.08 | $5.50 |
| June 1997 | $1.03 | $5.25 |
SLP
Price: $44.94
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.53%
Payout Ratio: 45.28%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.52 USD
P/E Ratio: 80.49
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Volume: 107600
Ebitda: 3.2 millionMarket Capitalization: 929.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR5: -2.86%
DGR10: 6.15%