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

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

10.77
+0.00 (0.00%)
NYSE· Last Trade: Aug 12th, 7:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/11/202610.7210.9110.6610.7712,36510.77
8/10/202610.4810.7610.4810.7126,37010.71
8/07/202610.4510.8410.4510.6929,53610.69
8/06/202610.5510.7210.4310.6424,91710.64
8/05/202610.4910.5210.3610.4811,86910.48
8/04/202610.6510.7510.2510.3537,93610.35
8/03/202610.2510.5510.2010.4742,98710.47
7/31/202610.3510.4110.2610.3613,90310.36
7/30/202610.1810.2810.1210.279,43510.27
7/29/202610.2010.2010.0710.086,21710.08
7/28/202610.1010.1610.0110.0813,00210.08
7/27/202610.0510.109.9010.0214,10010.02
7/24/202610.1110.1610.0010.106,32310.10
7/23/202610.1010.1610.0010.1310,67910.13
7/22/202610.3210.3210.1010.157,76410.15
7/21/202610.2410.3010.1010.258,50610.25
7/20/202610.2010.3110.1010.1518,67910.15
7/17/202610.2510.3310.0110.207,61310.20
7/16/202610.2410.3510.0010.1235,80610.12
7/15/202610.7110.7110.2110.3464,36510.34
7/14/202610.8910.9910.7210.9931,13210.79
7/13/202610.5110.7910.4210.6648,94610.47
7/10/202610.4110.4710.1710.309,68210.11
7/09/202610.4810.4810.2510.295,31110.10
7/08/202610.1910.3810.1310.3610,09910.17
7/07/202610.1810.3510.0110.1915,74410.00
7/06/202610.1510.249.9010.1917,10610.00
7/02/202610.0010.139.969.9732,0819.79
7/01/20269.8810.029.889.9816,4409.80
6/30/202610.0410.049.889.9011,6349.72
6/29/20269.8410.039.849.8416,6339.66
6/26/20269.819.849.709.8311,7789.65
6/25/20269.919.919.709.7017,5549.52
6/24/20269.799.799.609.6030,6619.43
6/23/20269.7710.009.609.7316,3179.55
6/22/202610.0010.219.809.8718,2969.69
6/18/202610.1610.2710.0210.1914,87410.00
6/17/20269.8410.109.7710.0128,7439.83
6/16/202610.4310.619.9110.0144,0539.83
6/15/202611.2511.3310.6410.6547,42110.46
6/12/202611.4011.6411.2411.25101,27210.85
6/11/202611.7311.7311.2511.49136,68511.08
6/10/202611.7712.1011.7311.7531,83511.33
6/09/202611.6911.9411.6011.7620,73411.34
6/08/202611.5311.7211.5111.6923,16811.27
6/05/202611.7911.9711.4811.5327,07311.12
6/04/202611.7811.8511.6811.8020,64411.38
6/03/202611.4511.7311.4511.6526,80211.23
6/02/202611.4611.6111.3711.5719,00611.16
6/01/202611.3511.5511.3111.4618,82411.05
5/29/202611.2611.4811.0011.2549,33210.85
5/28/202611.2511.3010.9811.1720,86010.77
5/27/202610.7011.0310.7010.9616,32010.57
5/26/202610.8511.0610.8510.9624,63910.57
5/22/202610.7110.9510.7110.919,24010.52
5/21/202610.5910.8110.5510.6517,64710.27
5/20/202610.5110.8510.4010.7024,71810.32
5/19/202610.7410.9910.2510.3237,2709.95
5/18/202610.9310.9310.8110.8710,50810.48
5/15/202611.1311.1410.8010.9331,16110.54
5/14/202611.1511.3711.1011.2342,22010.64
5/13/202611.2911.3511.0711.1235,02510.53
5/12/202611.0111.4711.0111.3732,50110.77