Stockscreener 앱 받기
19.17
1.74%
-0.34
시간 외 거래:
19.17
Simulations Plus Inc 주식 (SLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $19.96 | $19.11 | $0.85 | 194,216.0 | -1.74% |
| 2025-12-11 | $20.06 | $19.50 | $0.565 | 236,183.0 | -1.46% |
| 2025-12-10 | $19.98 | $19.27 | $0.715 | 361,296.0 | +1.02% |
| 2025-12-09 | $19.90 | $19.20 | $0.705 | 283,958.0 | +0.26% |
| 2025-12-08 | $19.95 | $19.41 | $0.54 | 206,735.0 | -0.46% |
| 2025-12-05 | $20.45 | $19.39 | $1.05 | 365,851.0 | -4.01% |
| 2025-12-04 | $20.77 | $20.17 | $0.6017 | 299,207.0 | +0.54% |
| 2025-12-03 | $20.39 | $18.99 | $1.40 | 435,331.0 | +4.20% |
| 2025-12-02 | $20.51 | $17.56 | $2.95 | 1,065,473.0 | +14.14% |
| 2025-12-01 | $17.14 | $16.61 | $0.53 | 550,494.0 | +0.65% |
| 2025-11-28 | $17.45 | $16.84 | $0.6049 | 152,650.0 | -1.68% |
| 2025-11-26 | $17.34 | $16.79 | $0.545 | 267,724.0 | +0.93% |
| 2025-11-25 | $17.64 | $17.07 | $0.5731 | 488,644.0 | -0.29% |
| 2025-11-24 | $17.32 | $16.62 | $0.70 | 737,131.0 | +1.06% |
| 2025-11-21 | $17.48 | $16.71 | $0.765 | 1,154,313.0 | +1.92% |
| 2025-11-20 | $16.80 | $16.26 | $0.54 | 431,726.0 | +2.21% |
| 2025-11-19 | $16.65 | $16.07 | $0.58 | 252,345.0 | -0.06% |
| 2025-11-18 | $16.91 | $16.02 | $0.885 | 280,616.0 | -3.83% |
| 2025-11-17 | $17.55 | $16.93 | $0.62 | 234,381.0 | -1.91% |
| 2025-11-14 | $17.46 | $17.00 | $0.4649 | 176,949.0 | +0.52% |
| 2025-11-13 | $17.55 | $16.97 | $0.5799 | 319,537.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.77 | $16.61 | $4.16 | 4,192,960.0 | +12.76% |
| 2025-11 | $17.83 | $16.02 | $1.80 | 7,642,932.0 | -1.05% |
| 2025-10 | $18.95 | $14.70 | $4.25 | 11,180,503.0 | +14.00% |
| 2025-09 | $16.27 | $13.28 | $2.99 | 12,900,008.0 | +6.35% |
| 2025-08 | $14.88 | $12.51 | $2.37 | 8,108,469.0 | +8.83% |
| 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% |
1.32%
6.60%
자본화:
|
볼륨(24시간):