Stockscreener 앱 받기
15.63
0.60%
-0.08
Simulations Plus Inc 주식 (SLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $17.32 | $14.82 | $2.50 | 2,054,785.0 | -0.70% |
| 2026-05-05 | $15.74 | $14.62 | $1.12 | 181,963.0 | +3.70% |
| 2026-05-04 | $15.37 | $14.77 | $0.605 | 218,355.0 | +1.61% |
| 2026-05-01 | $14.94 | $14.28 | $0.66 | 175,588.0 | +5.22% |
| 2026-04-30 | $14.20 | $13.79 | $0.41 | 218,267.0 | +1.29% |
| 2026-04-29 | $14.81 | $13.96 | $0.855 | 312,630.0 | -5.92% |
| 2026-04-28 | $15.01 | $14.55 | $0.46 | 200,060.0 | +1.78% |
| 2026-04-27 | $14.90 | $14.51 | $0.39 | 175,668.0 | +0.34% |
| 2026-04-24 | $14.70 | $14.09 | $0.61 | 203,580.0 | +1.96% |
| 2026-04-23 | $15.04 | $14.11 | $0.93 | 318,609.0 | -5.99% |
| 2026-04-22 | $15.69 | $14.80 | $0.89 | 349,935.0 | -0.78% |
| 2026-04-21 | $15.35 | $14.91 | $0.435 | 318,877.0 | +2.27% |
| 2026-04-20 | $15.01 | $14.19 | $0.82 | 469,858.0 | +4.18% |
| 2026-04-17 | $14.83 | $14.19 | $0.64 | 344,328.0 | +1.77% |
| 2026-04-16 | $14.93 | $13.93 | $1.00 | 495,388.0 | -3.55% |
| 2026-04-15 | $14.76 | $13.36 | $1.40 | 575,516.0 | +9.50% |
| 2026-04-14 | $13.60 | $12.98 | $0.62 | 452,478.0 | +3.24% |
| 2026-04-13 | $13.62 | $12.60 | $1.02 | 573,289.0 | -0.69% |
| 2026-04-10 | $15.55 | $12.62 | $2.94 | 1,372,022.0 | +0.38% |
| 2026-04-09 | $13.22 | $12.44 | $0.7754 | 711,638.0 | -0.08% |
| 2026-04-08 | $13.30 | $12.74 | $0.56 | 392,829.0 | +2.77% |
| 2026-04-07 | $12.71 | $12.08 | $0.63 | 301,494.0 | +1.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.32 | $14.28 | $3.04 | 2,630,691.0 | +10.09% |
| 2026-04 | $15.69 | $11.56 | $4.13 | 8,351,938.0 | +19.88% |
| 2026-03 | $12.70 | $11.09 | $1.61 | 4,366,352.0 | -3.35% |
| 2026-02 | $17.04 | $11.16 | $5.88 | 7,896,707.0 | -27.59% |
| 2026-01 | $21.01 | $16.00 | $5.01 | 6,929,129.0 | -7.35% |
Simulations Plus Inc 주식 (SLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.77 | $16.61 | $4.16 | 6,404,978.0 | +7.18% |
| 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% |
2.18%
2.11%
자본화:
|
볼륨(24시간):