Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sound Point Meridian Capital, Inc. Common Stock (SPMC)

8.3400
+0.00 (0.00%)
NYSE · Last Trade: Sep 30th, 8:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sound Point Meridian Capital, Inc. Common Stock (SPMC)

DateOpenHighLowCloseVolumeAdjusted Close
9/29/20268.278.498.108.3413,5408.34
9/28/20268.298.478.008.3220,3568.32
9/25/20268.608.608.238.3720,6948.37
9/24/20268.538.698.508.506,1618.50
9/23/20268.778.827.828.4036,2268.40
9/22/20268.989.058.768.7644,0168.76
9/21/20269.039.148.959.0920,2759.09
9/18/20269.159.228.918.9615,9018.96
9/17/20269.199.329.009.0612,9099.06
9/16/20269.509.509.159.1927,2929.19
9/15/20269.599.599.159.5917,4529.59
9/14/20269.759.759.609.7034,3789.70
9/11/20269.519.709.519.687,9009.68
9/10/20269.759.759.459.6421,4189.64
9/09/20269.829.889.359.7428,9809.74
9/08/20269.889.889.709.7311,1809.73
9/04/20269.709.879.709.8031,8929.80
9/03/20269.889.889.659.7316,9209.73
9/02/20269.749.889.609.7615,5139.76
9/01/20269.889.889.679.7110,3309.71
8/31/20269.569.909.499.8963,0579.89
8/28/20269.419.639.389.5217,1079.52
8/27/20269.249.399.149.3418,5329.34
8/26/20269.229.259.139.2217,4239.22
8/25/20269.299.299.019.1621,2199.16
8/24/20269.019.318.919.2444,6339.24
8/21/20269.089.139.029.075,1329.07
8/20/20269.109.159.049.0830,0189.08
8/19/20269.199.309.109.1924,7359.19
8/18/20269.479.479.119.1947,2159.19
8/17/20269.749.759.429.4824,7609.48
8/14/202610.0510.069.709.7267,1219.72
8/13/20269.9910.249.9510.2163,80010.01
8/12/202610.4010.419.689.83131,1959.64
8/11/202610.7210.9110.6610.7712,36510.56
8/10/202610.4810.7610.4810.7126,37010.50
8/07/202610.4510.8410.4510.6929,53610.48
8/06/202610.5510.7210.4310.6424,91710.43
8/05/202610.4910.5210.3610.4811,86910.27
8/04/202610.6510.7510.2510.3537,93610.15
8/03/202610.2510.5510.2010.4742,98710.26
7/31/202610.3510.4110.2610.3613,90310.16
7/30/202610.1810.2810.1210.279,43510.07
7/29/202610.2010.2010.0710.086,2179.88
7/28/202610.1010.1610.0110.0813,0029.88
7/27/202610.0510.109.9010.0214,1009.82
7/24/202610.1110.1610.0010.106,3239.90
7/23/202610.1010.1610.0010.1310,6799.93
7/22/202610.3210.3210.1010.157,7649.95
7/21/202610.2410.3010.1010.258,50610.05
7/20/202610.2010.3110.1010.1518,6799.95
7/17/202610.2510.3310.0110.207,61310.00
7/16/202610.2410.3510.0010.1235,8069.92
7/15/202610.7110.7110.2110.3464,36510.14
7/14/202610.8910.9910.7210.9931,13210.58
7/13/202610.5110.7910.4210.6648,94610.26
7/10/202610.4110.4710.1710.309,6829.91
7/09/202610.4810.4810.2510.295,3119.90
7/08/202610.1910.3810.1310.3610,0999.97
7/07/202610.1810.3510.0110.1915,7449.80
7/06/202610.1510.249.9010.1917,1069.81
7/02/202610.0010.139.969.9732,0819.60
7/01/20269.8810.029.889.9816,4409.61
6/30/202610.0410.049.889.9011,6349.53