Simulations Plus, Inc. (SLP)     Sec: Technology Ind: Business Software & Services
Peak: -16.42%   12m: 73.18%   6m: 44.13%   ytd: 76.67%   div: 0.69%   beta: 1.029   alpha: 0.459   s: 2.221 (96.16)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1534.634.8335.3134.520086,9001.0290.4592.221
2019-11-143434.634.9431.6700265,0001.030.4442.218
2019-11-1333.4432.8333.6532.500101,7001.0270.4472.127
2019-11-1233.5633.3834.0633.20096,0051.0270.4522.152
2019-11-1133.0133.5333.833.010076,7001.0240.4512.217
2019-11-0833.0933.2233.332.450087,8001.0240.4412.159
2019-11-0733.1533.2533.5432.7600100,4001.0240.4462.16
2019-11-0633.8132.9833.8232.360091,8291.0240.4442.167
2019-11-0534.6433.834.7233.340075,5311.0220.4682.204
2019-11-0435.6434.6435.9434.380094,5291.0210.482.279
2019-11-0135.4335.4935.9735.340078,2001.0190.5072.311
2019-10-3134.7835.4135.4834.400101,0411.10.492.306
2019-10-3034.1834.7834.8434.070062,7001.0230.4872.324
2019-10-2933.4934.1834.2533.430068,5001.0220.4832.289
2019-10-2833.5233.5633.8533.1500107,7591.0220.482.304
2019-10-2533.4633.3833.8833.20084,6411.0230.4742.281
2019-10-2433.4433.5433.7433.060.06092,4001.0210.4662.284
2019-10-2333.7433.2433.9433.080078,6001.0210.4782.259
2019-10-2235.0833.8135.3533.670086,6001.0220.4832.31
2019-10-2134.7334.8235.3934.480051,6001.0190.4862.37
2019-10-1834.8634.5235.0133.8400115,0001.0190.4862.373
2019-10-1734.1935.0435.5334.1900129,6001.0160.5072.392
2019-10-1634.3533.8434.5233.520076,5001.0150.4942.343
2019-10-1534.0634.6235.1434.040085,0001.0140.5032.399
2019-10-1433.5934.0634.5633.5900112,1001.0130.4952.339
2019-10-1132.8133.8234.5132.4500114,8001.0180.4782.282
2019-10-1033.4432.5933.6332.5300119,6001.0160.4822.203
2019-10-0933.6833.4234.1133.220067,8001.020.4952.28
2019-10-0833.5833.4133.933.0600122,5001.0220.4872.28
2019-10-0734.6233.6734.8233.5900139,2001.0240.4862.156
2019-10-0435.6734.8635.9434.700166,5001.0240.4872.211
2019-10-0334.5535.5735.6734.2600105,4001.0340.5082.199
2019-10-0234.4434.5935.9433.0900141,3001.0290.4932.144
2019-10-0134.9434.5436.2634.4700159,0001.0330.4932.146
2019-09-3033.8434.6435.1433.6200203,9001.0330.4812.151
2019-09-2734.433.9635.0533.8400135,2001.0360.492.164
2019-09-2634.5234.2634.9134.130082,1001.0360.4912.18
2019-09-2535.3134.6335.5834.1700102,2001.0380.4822.166
2019-09-2437.435.6237.735.1200155,0001.0490.5272.217
2019-09-2337.137.2538.2537.100159,9001.0350.5362.316
2019-09-2036.6737.1337.1835.900310,0001.0350.5232.32
2019-09-1935.536.7136.7835.500116,0001.0370.5092.236
2019-09-1836.1835.4736.2934.5300146,3001.0370.4932.186
2019-09-1734.8936.2136.2834.5800128,8001.0370.5082.251
2019-09-1634.23535.7234.1300111,3001.0360.4842.204
2019-09-1334.734.4735.3733.800127,2001.0480.4522.204
2019-09-1233.7834.5835.2433.6700191,2001.0530.4642.201
2019-09-1133.0533.7833.7831.9400121,6001.0520.452.167
2019-09-103233.3633.7731.4700197,9001.0520.4452.158
2019-09-0934.6232.2334.9231.5600240,6001.0520.432.141
2019-09-0636.1534.7536.1934.500116,2001.0520.4752.274
2019-09-0536.0336.1536.7835.7400132,8001.0530.5052.296
2019-09-0435.2735.7136.0835.270093,0001.0540.5172.282
2019-09-0335.9435.2136.0334.8200109,0001.0540.5112.254
2019-08-3036.3536.0436.5235.5400108,1001.0490.5462.301
2019-08-2936.536.2636.5635.960057,6001.050.5562.301
2019-08-2835.7836.1236.5435.240070,9001.0520.5632.268
2019-08-2736.7635.9436.7635.7200100,1001.0520.5682.279
2019-08-2635.8536.5736.6835.4900122,8001.0530.5692.322
2019-08-2336.9635.7937.4635.5500101,1001.0510.5742.296
2019-08-2237.7437.0837.8736.9500100,7001.0470.5722.327
2019-08-2137.1237.5837.9236.9900112,8001.0470.5782.369
2019-08-2037.0336.9537.5836.2700117,5001.0460.5752.311
2019-08-1938.0737.2838.4636.950092,7001.0450.572.315
2019-08-1637.1437.4237.9336.9300114,3001.0480.582.316
2019-08-1537.1936.5937.8836.4300125,8001.0470.5742.345
2019-08-1437.4736.9938.0235.7500185,0001.0480.5772.376
2019-08-1337.4538.1338.4437.1500162,0001.0460.5792.419
2019-08-1237.4237.5938.7337.1500175,3001.0470.5782.439
2019-08-0939.5637.9739.5837.4400171,9001.0470.5832.507
2019-08-0837.7639.6740.7337.7600220,9001.0410.6082.639
2019-08-0736.9237.7438.2236.0100165,5001.0290.592.528
2019-08-0635.9437.4438.1835.8400246,0001.0290.5852.531
2019-08-0535.4535.5137.4233.8400340,7001.0190.572.482
2019-08-0241.8636.7241.8635.800570,0001.0160.5782.58
2019-08-0138.4141.6741.8738.3300347,0000.9970.6542.826
2019-07-3139.5638.7539.8338.3800286,8001.0140.6092.725
2019-07-3040.0139.3440.1838.9900193,2001.0120.6162.73
2019-07-2938.4339.8640.4338.4300290,1001.0120.6172.815
2019-07-2638.9338.2839.5637.4700424,3001.0140.5952.798
2019-07-2536.8638.9238.9336.8200437,6001.0190.6012.83
2019-07-2435.4436.4537.0335.240.060512,3001.0290.5722.734
2019-07-2335.1335.5735.9534.8800177,6001.0290.5512.776
2019-07-2234.5534.7536.0734.2300221,9001.0260.5412.759
2019-07-1934.1134.1134.9833.8800203,3001.0250.5452.728
2019-07-1832.1133.6734.8231.9500157,9001.0270.5362.721
2019-07-1731.7832.0732.2331.520067,8001.0260.4832.618
2019-07-1631.9231.7832.7631.600154,1001.0340.5042.612
2019-07-1532.331.832.331.510069,2001.0340.492.572
2019-07-1232.1932.0332.7431.2400242,4001.0380.512.576
2019-07-1130.0531.1332.3129.4500280,2001.0350.4932.546
2019-07-1028.3629.2629.5628.3500235,4001.0350.4682.446
2019-07-0928.0228.228.4327.810064,7001.0320.4512.374
2019-07-082928.0929.03280080,3001.0310.4462.413
2019-07-0528.9328.9429.0327.680054,5001.0260.4672.463
2019-07-0329.0329.0129.2328.810042,2001.0250.4622.518
2019-07-0228.6228.9329.2528.550045,9001.0340.482.564
2019-07-0128.8128.4729.328.260072,1001.0280.4692.515
2019-06-2828.2228.4628.5427.0600216,3001.0340.482.497
2019-06-2728.2328.2528.3527.850041,4001.0130.5072.437
2019-06-2627.9728.228.5727.650078,6001.0430.4762.534
2019-06-2528.512828.9827.490058,5001.0410.4712.47
2019-06-2429.328.4329.8827.9700121,7001.040.4692.512
2019-06-2128.4528.8729.3927.7400389,8001.040.4862.53
2019-06-2027.828.3128.9927.40087,5001.040.4732.504
2019-06-1927.3827.6227.6927.160059,9001.0390.4572.447
2019-06-1827.0127.3527.426.810053,8001.0390.4532.425
2019-06-1726.7126.9727.1626.70046,2001.040.4342.354
2019-06-1426.8326.5727.1226.230043,3001.0390.4382.311
2019-06-1327.0226.8527.1626.590038,4001.0450.4222.351
2019-06-1226.1726.9927.0526.170026,7001.0460.4252.345
2019-06-1126.8826.227.0525.820041,4001.0470.4092.312
2019-06-1025.2626.6826.8725.260049,0001.0480.4242.33
2019-06-0724.9625.1125.324.910031,8001.0420.3882.219
2019-06-0624.7524.9625.0824.750027,7001.0470.4052.182
2019-06-0524.924.825.1424.660052,5001.0460.4062.178
2019-06-0424.2324.7825.324.230083,5001.0470.4042.2
2019-06-0324.9824.1225.3240063,8001.0450.3932.184
2019-05-3125.1124.9825.3124.740035,0001.0440.4042.229
2019-05-3025.7625.4627.225.3100109,5001.0390.3972.237
2019-05-2925.6125.7826.0525.060044,3001.040.4072.24
2019-05-2824.9525.7327.2324.5900103,8001.0360.3882.258
2019-05-2424.9224.9525.1524.580026,5001.0490.3812.186
2019-05-2325.1724.7325.1724.420032,0001.0480.3882.17
2019-05-2225.3325.3626.0124.880031,6001.0410.3842.204
2019-05-2124.725.425.4124.660046,8001.0420.3812.209
2019-05-2024.5324.5224.9924.050043,5001.0370.3542.146
2019-05-1724.3324.5924.8524.180032,8001.0480.3262.146
2019-05-1624.2224.4124.4124.170026,7001.0450.3112.219
2019-05-1523.4324.1724.3423.220038,4001.0440.312.217
2019-05-1423.8423.5723.923.370038,9001.0430.2772.182
2019-05-1324.0623.6724.1223.650033,5001.0440.2832.161
2019-05-1023.6724.2824.4123.580091,3001.0510.32.173
2019-05-0923.6723.6823.8323.40033,4001.050.3172.144
2019-05-082323.5423.6622.860036,6001.050.3122.126
2019-05-0722.8922.8523.2222.390037,2001.0510.3082.08
2019-05-0622.9323.0823.2222.80037,0001.0520.3112.097
2019-05-0322.2823.1123.2222.280037,7001.0510.3132.105
2019-05-0222.6322.2522.8622.170023,6001.0450.2992.042
2019-05-0122.5422.6322.9221.990033,0001.0450.2992.068
2019-04-3022.322.4522.5121.670055,3001.0520.2812.057
2019-04-2922.2622.322.5822.150025,4001.0520.2732.033
2019-04-2621.6422.2222.2221.480044,7001.0520.2722.054
2019-04-2521.7521.6522.0621.40061,1001.050.2621.992
2019-04-2421.9521.7622.1321.570082,3001.050.2652.003
2019-04-2322.1421.9922.4121.920.06042,8001.0490.272.012
2019-04-2222.2222.322.5622.080026,9001.0540.2852.018
2019-04-1821.8622.322.3121.820073,5001.0530.2792.037
2019-04-1722.121.8722.1121.860057,2001.050.2642.041
2019-04-1622.0322.0522.1121.670039,2001.050.2642.097
2019-04-1521.9222.0222.2121.840034,8001.050.2592.05
2019-04-1222.8321.7423.0221.710075,2001.0480.252.008
2019-04-1122.3622.7123.0421.990095,7001.0530.2692.045
2019-04-1020.8722.4722.5620.7200185,5001.0530.2662.022
2019-04-0920.1119.8420.2519.800102,1001.0440.211.827
2019-04-0820.3220.1120.3219.960028,9001.0410.2181.855
2019-04-0519.8120.3320.5419.730037,1001.0480.2381.838
2019-04-0420.0319.7920.3419.620027,3001.0550.2091.777
2019-04-0320.220.0220.619.880041,8001.0550.2161.734
2019-04-0220.320.120.3820.010016,9001.0540.2171.712
2019-04-0120.9620.3620.9820.290036,9001.0540.2231.752
2019-03-2920.8720.9821.1220.660057,0001.0640.241.777
2019-03-2820.2620.8320.8720.240037,4001.0640.2391.814
2019-03-2720.7920.2420.8419.980031,8001.0620.2351.733
2019-03-2620.6120.8420.9620.550038,6001.0590.2531.848
2019-03-2519.9820.4920.6219.940035,3001.0580.2511.694
2019-03-2220.6219.9921.0419.990041,8001.0590.2221.706
2019-03-2120.7220.6621.0220.520041,6001.0540.231.796
2019-03-2020.3720.8521.1620.360039,4001.0570.2321.829
2019-03-1920.4520.3620.5820.230016,9001.0570.2151.814
2019-03-1820.3820.4420.6220.220025,2001.0570.2161.887
2019-03-1520.4220.3820.6220.290061,3001.0570.2131.892
2019-03-1420.2720.4120.5120.210027,5001.0580.2161.883
2019-03-1319.9920.2620.5719.980021,2001.0530.2081.897
2019-03-1220.2819.9120.5219.860032,0001.0510.2021.863
2019-03-1119.8320.2620.3619.730037,1001.0520.2091.946
2019-03-0819.7519.9420.5319.670052,7001.0450.2211.936
2019-03-0719.8919.8620.2519.650029,2001.0450.2081.865
2019-03-0620.4619.920.5819.820024,6001.0430.1881.883
2019-03-0520.4120.6120.8120.320025,3001.0370.1891.956
2019-03-0420.8720.4720.9320.420034,6001.0360.1821.962
2019-03-0120.420.9221.1720.080022,0001.0270.1861.988
2019-02-2820.7420.3820.8120.330039,5001.0250.1751.956
2019-02-2720.4120.7820.8520.40018,4001.0240.1831.909
2019-02-2621.0520.4421.1220.440032,2001.0340.1932.005
2019-02-2521.3421.0721.5320.980046,8001.0350.2191.921
2019-02-2220.3721.2321.4720.1900144,5001.0450.2051.921
2019-02-2120.1420.3620.3720.140020,0001.0240.1681.846
2019-02-2020.3720.1420.4620.140040,1001.0240.1811.837
2019-02-1920.0520.3620.3720.050031,0001.0270.1781.891
2019-02-1519.820.0520.4919.7700107,2001.0110.1541.838
2019-02-1419.619.7319.8319.60019,0001.0010.1421.819
2019-02-1319.6219.7219.7619.540019,1000.9910.1331.817
2019-02-1219.8519.5219.8819.40039,9000.9910.1291.832
2019-02-1119.4919.7619.8819.450035,6000.9970.1631.853
2019-02-081919.419.46190034,6000.9950.1861.89
2019-02-0719.3119.1519.5418.970038,1001.040.1051.891
2019-02-0619.2119.4419.5218.990022,9001.0460.0981.917
2019-02-0519.6319.2219.6319.130034,6001.0470.0861.931
2019-02-0419.2219.519.6319.150035,0001.0490.0961.915
2019-02-0119.0719.2519.3118.870049,3001.0470.0941.891
2019-01-3118.7319.1419.2318.610050,7001.0470.0991.851
2019-01-3018.7418.8319.0618.740040,2001.0560.1041.91
2019-01-2918.6518.7318.9218.10072,8001.0620.1161.896
2019-01-2819.2418.7619.3818.570037,1001.0710.0971.915
2019-01-2519.2519.3719.7719.230051,8001.0610.1011.966
2019-01-2418.8219.1219.1318.430.06051,3001.0610.0981.939
2019-01-2318.8418.819.1718.530027,0001.0640.0951.917
2019-01-2219.4418.6719.4418.450058,6001.060.0761.914
2019-01-1819.0919.4219.819.090073,5001.0520.0891.998
2019-01-1719.2719.0619.5118.760058,6001.0510.1171.974
2019-01-1619.8119.2719.8518.980048,8001.060.1171.995
2019-01-1519.1819.7420.2419.180054,7001.0720.1422.03
2019-01-1419.9119.1719.9718.8400100,3001.0670.1341.98
2019-01-1118.9219.8720.818.9200134,5001.0640.152.05
2019-01-1019.8818.820.2918.2400167,5001.0650.1421.961
2019-01-0920.3120.1920.4119.820074,1001.0630.1892.169
2019-01-0819.7320.2520.3819.620075,7001.0530.2012.18
2019-01-0719.1719.5119.5918.830059,9001.0450.1942.096
2019-01-041919.1719.6218.80070,0001.0450.22.068
2019-01-0319.518.7419.6818.70041,9001.0580.1961.98
2019-01-0219.7219.7220.5119.5600104,5001.0390.2232.071
2018-12-3118.3419.7219.918.3400178,7001.0390.2242.087
2018-12-2818.8618.6319.1318.510097,1001.0360.2131.995
2018-12-2718.118.5318.5317.630060,4001.0350.2181.924
2018-12-2617.4618.3818.4117.430037,6001.0350.2191.929
2018-12-2417.3517.4817.7617.270022,3001.0330.2121.873
2018-12-2117.417.4117.7917.050098,0001.050.1971.848
2018-12-2018.1717.418.2317.020076,8001.0590.1881.838
2018-12-1918.6218.3318.8117.960038,8001.0420.211.93
2018-12-1818.4218.6218.8218.320032,2001.040.2131.998
2018-12-1718.8518.2418.9417.940066,0001.0360.2011.946
2018-12-1418.6518.8419.6618.590045,3001.0260.2011.995
2018-12-1319.3218.7319.718.250032,5001.0340.1791.986
2018-12-1219.6819.3219.9219.220027,6001.0220.2042.038
2018-12-1119.6919.6319.8119.430021,8001.0250.2242.041
2018-12-1018.8819.5219.7918.870051,0001.0240.2242
2018-12-0719.1819.1819.3418.950058,4001.0240.2151.981
2018-12-0618.819.2519.3918.550044,0001.0270.2251.944
2018-12-0419.4718.6819.7618.40034,7001.0220.2081.927
2018-12-0319.8819.5319.8819.050042,4001.0120.2182.044
2018-11-3019.2519.6419.7919.10072,2001.0130.232.04
2018-11-2919.7419.1519.7718.990031,4001.0080.2192.04
2018-11-2818.7719.819.8218.690095,7001.0070.232.096
2018-11-2718.5318.7918.9718.380056,6000.9920.2261.986
2018-11-2619.318.5519.5817.870054,6000.9920.2271.952
2018-11-2318.4319.2119.4518.260019,0001.0080.2412.056
2018-11-2118.5518.5918.9618.130051,4001.0150.2162.013
2018-11-2019.9718.5520.0818.2300293,7001.0140.212.006
2018-11-1919.972020.2919.9700139,1000.9910.2422.132
2018-11-1620.0820.0320.1719.9700123,6001.0030.2462.029
2018-11-1519.9720.1120.7519.970059,5001.0030.252.026
2018-11-1420.0519.9720.219.970046,40010.2471.993
2018-11-1320.5120.0520.5419.970022,7001.0020.2412.041
2018-11-1220.4720.4820.6420.150020,2001.0020.2482.068
2018-11-0920.6420.5220.8620.370031,6001.0090.2422.064
2018-11-0820.9820.7220.9820.550019,8001.0090.2462.067
2018-11-0720.752121.0520.410037,4001.0110.2452.076
2018-11-0620.1120.7520.820.020074,2001.0150.2562.041
2018-11-0520.2420.1120.2419.980041,7001.0130.2372.024
2018-11-0220.320.2320.3119.930023,6001.0110.2572.082
2018-11-0120.1220.2120.3119.920027,4001.0130.2632.07
2018-10-3120.2320.0220.3519.630.06048,4001.0250.2822.045
2018-10-3019.8520.0520.0919.370039,1001.0350.262.06
2018-10-2920.1819.8620.3419.610043,5001.0380.2432.029
2018-10-2620.1719.9820.4319.40036,1001.040.2482.136
2018-10-2520.0720.3820.4519.980036,1001.0410.2372.184
2018-10-2420.2119.9320.5319.8800151,9001.0420.2212.182
2018-10-2320.0220.220.519.90038,0001.0590.2222.204
2018-10-2219.9620.320.6219.870033,0001.0470.2112.206
2018-10-1920.3519.8720.7919.560043,6001.0510.1972.144
2018-10-1820.820.3220.8720.030050,3001.0510.2032.204
2018-10-1720.6220.9220.9920.50047,0001.0460.2262.252
2018-10-1619.9520.6220.9519.950087,8001.0420.2032.229
2018-10-1519.6619.8720.1519.580057,4001.0290.1912.179
2018-10-1219.6219.6819.9519.410055,2001.0330.182.163
2018-10-1119.1919.3719.7619.190058,0001.0340.1752.144
2018-10-1019.7519.4219.8190072,2001.0440.1872.148
2018-10-0919.6619.752019.460047,8001.0570.1812.186
2018-10-0819.7119.6719.9119.1600172,7001.0540.1722.172
2018-10-0520.0519.7620.3419.340074,8001.0530.1732.163
2018-10-0420.2720.0420.2719.740049,4001.0520.1742.19
2018-10-0319.9520.2820.3819.560051,9001.0090.142.216
2018-10-0219.7319.8719.9919.620042,4001.0160.1412.163
2018-10-0120.0219.6820.2919.590038,0001.0180.1522.157
2018-09-2819.6619.9520.519.6600145,2001.0140.1572.179
2018-09-2719.919.7119.9519.710030,0001.0140.1462.136
2018-09-2620.319.8120.319.510096,3001.0070.1542.137
2018-09-2519.9520.220.4419.620058,3001.0060.1632.149
2018-09-2419.6619.9520.0519.210075,8001.0020.1792.169
2018-09-2120.119.8120.519.760077,6001.0020.1772.164
2018-09-2019.8120.0520.2519.810039,2000.9850.2092.198
2018-09-1920.0519.9520.4519.660056,9000.9920.2392.166
2018-09-1819.5120.220.5519.5100107,5000.9780.2642.213
2018-09-1719.8119.6119.8519.410061,7000.9760.2492.162
2018-09-1420.119.7620.4819.760053,7000.9690.2382.17
2018-09-1320.119.9520.419.760028,7000.9490.2142.183
2018-09-1220.2520.0520.319.90020,4000.9470.2312.181
2018-09-1120.220.220.4519.90036,2000.950.2482.207


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC