Stockscreener 앱 받기
13.87
2.12%
-0.30
시간 외 거래:
13.75
-0.12
-0.87%
Simulations Plus Inc 주식 (SLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $14.28 | $13.76 | $0.52 | 403,322.0 | -2.12% |
| 2025-08-08 | $14.18 | $13.70 | $0.485 | 408,873.0 | +0.78% |
| 2025-08-07 | $14.12 | $13.09 | $1.03 | 547,433.0 | +7.82% |
| 2025-08-06 | $13.07 | $12.62 | $0.45 | 404,550.0 | +1.01% |
| 2025-08-05 | $13.03 | $12.76 | $0.2674 | 309,112.0 | -0.62% |
| 2025-08-04 | $13.07 | $12.67 | $0.3954 | 301,133.0 | +1.48% |
| 2025-08-01 | $12.93 | $12.51 | $0.42 | 548,948.0 | -1.69% |
| 2025-07-31 | $13.21 | $12.83 | $0.38 | 630,712.0 | -0.31% |
| 2025-07-30 | $13.64 | $12.97 | $0.675 | 425,136.0 | -3.04% |
| 2025-07-29 | $13.84 | $13.23 | $0.61 | 669,980.0 | -1.25% |
| 2025-07-28 | $13.68 | $13.10 | $0.58 | 468,773.0 | +3.10% |
| 2025-07-25 | $13.28 | $12.97 | $0.31 | 397,735.0 | +0.84% |
| 2025-07-24 | $13.55 | $13.11 | $0.44 | 847,409.0 | -1.13% |
| 2025-07-23 | $13.30 | $13.13 | $0.17 | 498,843.0 | +1.76% |
| 2025-07-22 | $13.55 | $13.02 | $0.53 | 795,799.0 | -0.76% |
| 2025-07-21 | $13.47 | $12.49 | $0.975 | 1,526,927.0 | +5.46% |
| 2025-07-18 | $13.19 | $12.39 | $0.80 | 1,152,387.0 | -2.58% |
| 2025-07-17 | $13.06 | $12.62 | $0.44 | 1,433,051.0 | -0.93% |
| 2025-07-16 | $13.70 | $12.85 | $0.85 | 1,668,602.0 | -0.46% |
| 2025-07-15 | $15.43 | $12.92 | $2.51 | 6,138,069.0 | -25.76% |
Simulations Plus Inc 주식 (SLP) 연도별 가격 이력
이 심층 분석에서는 Simulations Plus Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simulations Plus Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simulations Plus Inc 주식 (SLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.28 | $12.51 | $1.77 | 3,326,693.0 | +6.53% |
| 2025-07 | $18.95 | $12.39 | $6.56 | 21,491,805.0 | -25.39% |
| 2025-06 | $31.67 | $16.72 | $14.95 | 11,660,868.0 | -45.20% |
| 2025-05 | $34.34 | $27.85 | $6.49 | 5,760,514.0 | -7.29% |
| 2025-04 | $36.45 | $23.01 | $13.44 | 9,861,881.0 | +40.09% |
| 2025-03 | $29.60 | $23.44 | $6.16 | 3,872,109.0 | -15.39% |
| 2025-02 | $37.66 | $28.55 | $9.11 | 3,080,788.0 | -15.56% |
| 2025-01 | $34.58 | $24.00 | $10.58 | 6,301,761.0 | +23.05% |
Simulations Plus Inc 주식 (SLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.50 | $27.51 | $4.99 | 3,878,397.0 | -12.06% |
| 2024-11 | $33.76 | $27.07 | $6.69 | 3,790,497.0 | +16.72% |
| 2024-10 | $34.76 | $27.22 | $7.54 | 4,826,337.0 | -14.99% |
| 2024-09 | $35.95 | $30.22 | $5.73 | 3,489,702.0 | -11.67% |
| 2024-08 | $40.63 | $35.29 | $5.34 | 2,156,575.0 | -11.24% |
| 2024-07 | $49.05 | $38.00 | $11.05 | 4,259,336.0 | -16.00% |
| 2024-06 | $50.11 | $44.48 | $5.63 | 1,882,501.0 | +0.79% |
| 2024-05 | $51.22 | $44.82 | $6.40 | 1,522,479.0 | +6.37% |
| 2024-04 | $51.00 | $37.75 | $13.25 | 3,009,470.0 | +10.21% |
| 2024-03 | $44.95 | $40.45 | $4.50 | 1,984,279.0 | -0.84% |
| 2024-02 | $43.50 | $35.98 | $7.52 | 1,761,221.0 | +9.50% |
| 2024-01 | $45.09 | $36.91 | $8.18 | 2,233,787.0 | -15.31% |
Simulations Plus Inc 주식 (SLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.15 | $38.08 | $8.07 | 1,851,799.0 | +14.16% |
| 2023-11 | $40.12 | $33.51 | $6.61 | 2,730,495.0 | +11.14% |
| 2023-10 | $44.14 | $32.69 | $11.45 | 2,830,734.0 | -15.42% |
| 2023-09 | $45.47 | $39.44 | $6.03 | 1,742,677.0 | -6.27% |
| 2023-08 | $52.69 | $44.28 | $8.41 | 1,860,583.0 | -10.66% |
| 2023-07 | $50.17 | $40.13 | $10.04 | 2,311,876.0 | +14.93% |
| 2023-06 | $49.09 | $42.41 | $6.68 | 2,149,035.0 | -1.95% |
| 2023-05 | $47.70 | $39.99 | $7.71 | 1,723,434.0 | +5.84% |
| 2023-04 | $45.39 | $40.63 | $4.76 | 2,309,423.0 | -4.98% |
| 2023-03 | $44.76 | $37.75 | $7.01 | 2,591,994.0 | +15.51% |
| 2023-02 | $42.86 | $37.71 | $5.15 | 1,992,796.0 | -7.54% |
| 2023-01 | $41.15 | $32.58 | $8.57 | 2,804,194.0 | +12.50% |
0.00%
1.31%
자본화:
|
볼륨(24시간):