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

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

13.61
+0.15 (1.11%)
NYSE · Last Trade: Dec 17th, 8:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/17/202513.5813.7513.4013.6121,08413.61
12/16/202513.6213.6213.2513.4650,32113.46
12/15/202513.7813.8513.4213.5836,37713.58
12/12/202514.0014.2213.8013.8929,24013.89
12/11/202513.9814.1713.9013.9534,49713.95
12/10/202514.1514.4613.9513.9534,30713.95
12/09/202514.1114.2313.9114.1510,87314.15
12/08/202513.9714.1513.8613.9611,38313.96
12/05/202513.9914.1013.9314.0118,29614.01
12/04/202514.0014.5013.8213.9021,33013.90
12/03/202514.4014.4013.0614.1052,12714.10
12/02/202515.0515.1614.2514.2969,01914.29
12/01/202515.3915.3914.8615.0436,61715.04
11/28/202515.1715.3915.0515.2714,47015.27
11/26/202514.6615.3214.6614.9926,18414.99
11/25/202514.6014.7114.3514.5823,66214.58
11/24/202514.7514.7514.1214.3351,97614.33
11/21/202515.2015.2014.5414.6932,23214.69
11/20/202515.3915.3914.9115.0941,39015.09
11/19/202515.4915.5015.0015.0737,40115.07
11/18/202515.8915.9715.5515.5729,19215.57
11/17/202516.4116.4115.7515.8925,15015.89
11/14/202516.1516.6416.1516.4117,63216.41
11/13/202516.6016.6716.4016.6419,11916.39
11/12/202516.7316.7516.5016.6813,61016.43
11/11/202516.5016.6916.4016.5620,54316.31
11/10/202516.3616.5316.3216.4516,48416.20
11/07/202516.5016.5016.3016.467,21616.21
11/06/202516.3416.5016.3116.4412,58316.19
11/05/202516.2516.3916.2516.286,56316.04
11/04/202516.4816.7016.2116.2520,44716.01
11/03/202516.7016.7016.5516.5912,52616.34
10/31/202516.3416.7016.2916.5721,23716.32
10/30/202516.4116.6516.2516.3717,71016.12
10/29/202516.6516.7116.4016.4021,53416.15
10/28/202516.7016.7016.5516.6610,93916.41
10/27/202516.7016.7416.5816.6515,38416.40
10/24/202516.2716.6915.8216.5958,88616.34
10/23/202515.8016.4015.7916.3739,20716.12
10/22/202515.5915.9315.5015.6037,70115.37
10/21/202515.3115.6715.0115.5970,32315.36
10/20/202515.7516.0415.2915.31106,77015.08
10/17/202516.3016.3015.8815.9331,49415.69
10/16/202516.9016.9016.0016.3283,53116.08
10/15/202516.9717.2416.8016.9031,58216.65
10/14/202517.4517.5017.3017.3019,13816.79
10/13/202517.6417.7217.3617.4315,39416.92
10/10/202517.6517.7517.3617.4014,61016.89
10/09/202517.9417.9417.6617.7415,04217.22
10/08/202518.0018.1117.8217.908,00317.38
10/07/202518.0718.1617.8917.9914,45217.46
10/06/202518.0418.2018.0218.1112,19717.58
10/03/202517.8017.9617.7917.9615,69417.43
10/02/202517.5017.8817.3517.7428,98617.22
10/01/202517.4017.5017.3317.3612,42916.85
9/30/202517.2517.3917.1617.3518,60816.84
9/29/202517.2317.4017.1917.2322,05216.73
9/26/202517.4017.4017.2017.2011,91716.70
9/25/202517.3017.3917.2517.303,09316.79
9/24/202517.3517.4817.3017.3511,74416.84
9/23/202517.1517.4417.1517.3018,91916.79
9/22/202517.5117.6017.1617.2027,83416.70
9/19/202517.6017.6317.5117.567,55217.05
9/18/202517.4817.7517.3717.627,49017.10