|
Market Closed -
Nasdaq
16:00:00 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 18.46 USD | 0.00% |
|
+0.11% | +1.26% |
| 09-21 | Pharma sector doubles down on AI to slash costs, timelines | RE |
| 09-18 | Simulations Plus Says FDA's Cosmetics Branch Adopts ADMET Predictor | MT |
Stock exchange
Quotes 5-day view: Simulations Plus, Inc.
Delayed Quote Nasdaq
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$18.43 | US$18.41 | US$18.42 | US$18.46 | US$18.46 |
| Volume | 224,187 | 232,126 | 104,376 | 433,356 | 131,275 |
| Change | -0.05% | -0.11% | +0.05% | +0.22% | 0.00% |
| Opening | US$18.44 | US$18.45 | US$18.42 | US$18.42 | US$18.45 |
| High | US$18.45 | US$18.45 | US$18.42 | US$18.46 | US$18.47 |
| Low | US$18.42 | US$18.41 | US$18.41 | US$18.41 | US$18.44 |
Performance
| 1 week | +0.11% | ||
| Current month | +0.33% | ||
| 1 month | +0.27% | ||
| 3 months | +1.43% | ||
| 6 months | +57.78% | ||
| Current year | +1.26% | ||
| 1 year | +23.98% | ||
| 3 years | -54.37% | ||
| 5 years | -52.32% | ||
| 10 years | +116.41% |
Volumes
marketsDaily volume
131,275
Estimated daily volume
131,275
Avg. Volume 20 sessions
176,279
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
3,254,110.34
Record volume 1
6,147,010
Record volume 2
3,355,204
Record volume 3
3,166,579
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
373,350,509
Net sales (USD)
79,179,000
Number of employees
213
Sales / Employee (USD)
371,732
Free-Float
83.09%
Free-Float capitalization (USD)
310,208,134
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
18.43
Moving average 20 days
18.42
Moving average 50 days
18.36
Moving average 100 days
17.49
Price spread / (MMA5)
-0.15%
Price spread / (MMA20)
-0.20%
Price spread / (MMA50)
-0.53%
Price spread / (MMA100)
-5.23%
RSI 9 days
67.73
RSI 14 days
65.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +0.11% | +23.98% | -54.37% | 373M | |
| +2.12% | +7.87% | -3.30% | +40.77% | 45.44B | |
| -1.63% | -5.05% | -47.92% | +126.16% | 11.81B | |
| +2.59% | -1.45% | -6.92% | +112.99% | 5.54B | |
| +1.05% | -3.11% | +48.73% | - | 4.28B | |
| -5.25% | -11.61% | - | - | 1.94B | |
| +1.91% | +4.44% | +9.57% | -26.15% | 1.54B | |
| +0.08% | -1.95% | -36.69% | - | 1.01B | |
| -0.61% | -3.19% | +9.98% | +150.00% | 960M | |
| -1.14% | -5.77% | +28.32% | +43.76% | 859M | |
| Average | -0.09% | -1.97% | +2.86% | +56.16% | 7.38B | |
| Weighted average by Cap. | +1.18% | +3.40% | -7.32% | +61.48% |
Historical Quotes: Simulations Plus, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c462e1ce2ea82ae1ca4824f2d.GPuoYraO_sEsF8cJQxZEpJnDYsDaaKqaAjGuBgwU04o.dMjcFvrcl6NuLq9GEVV1kvuyO7m2H9-pVlnGXFtRh8tCg5wljryKh0t9ng
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 18.46 | 13,349 | 104,766 |
| 15:59:56 | 18.46 | 100 | 91,417 |
| 15:59:53 | 18.47 | 387 | 91,317 |
| 15:59:53 | 18.47 | 600 | 90,930 |
| 15:59:53 | 18.47 | 115 | 90,330 |
| 15:59:50 | 18.47 | 100 | 90,215 |
| 15:59:50 | 18.47 | 428 | 90,115 |
| 15:59:50 | 18.47 | 800 | 89,687 |
| 15:59:50 | 18.47 | 200 | 88,887 |
| 15:59:50 | 18.47 | 300 | 88,687 |
Price Extremes
| 1 week | 18.41 |  | 18.47 |
| 1 month | 18.38 | | 18.47 |
| Current year | 11.09 | | 21.01 |
| 1 year | 11.09 | | 21.01 |
| 3 years | 11.09 | | 51.22 |
| 5 years | 11.09 | | 67.59 |
| 10 years | 8.1 | | 90.92 |
Monthly variations
Annual variations
| 2026 | +1.26% | ||
| 2025 | -34.64% | ||
| 2024 | -37.68% | ||
| 2023 | +22.37% | ||
| 2022 | -22.68% | ||
| 2021 | -34.23% | ||
| 2020 | +147.40% | ||
| 2019 | +46.08% | ||
| 2018 | +23.60% | ||
| 2017 | +66.84% | ||
| 2016 | -2.62% | ||
| 2015 | +48.35% | ||
| 2014 | +32.28% | ||
| 2013 | +15.03% | ||
| 2012 | +46.82% | ||
| 2011 | +11.15% | ||
| 2010 | +94.93% | ||
| 2009 | +50.00% | ||
| 2008 | -75.92% | ||
| 2007 | +31.72% | ||
| 2006 | +123.94% | ||
| 2005 | -6.83% | ||
| 2004 | +23.56% | ||
| 2003 | +87.50% | ||
| 2002 | +182.35% | ||
| 2001 | -57.50% | ||
| 2000 | +6.67% | ||
| 1999 | +130.77% | ||
| 1998 | -80.88% | ||
| 1997 | -22.73% |
- Stock Market
- Stocks
- SLP Stock
- Quotes Simulations Plus, Inc.
Select your edition
All financial news and data tailored to specific country editions
