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

6.1869
+0.00 (0.00%)
NYSE · Last Trade: Oct 21st, 3:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/20/20266.696.766.096.19106,3466.19
10/19/20266.996.996.706.7426,4216.74
10/16/20266.967.086.886.9328,9066.93
10/15/20267.027.106.887.0239,1287.02
10/14/20267.457.457.107.1438,7027.01
10/13/20267.707.707.107.3755,2377.24
10/12/20267.907.977.677.7023,0557.56
10/09/20268.278.287.757.8466,9907.70
10/08/20268.238.298.178.2211,3058.07
10/07/20268.258.258.188.2317,3378.08
10/06/20268.298.298.208.259,1748.10
10/05/20268.498.498.158.2515,1178.10
10/02/20268.258.498.138.4435,0148.29
10/01/20268.408.408.158.2234,2788.07
9/30/20268.318.498.318.4114,9318.26
9/29/20268.278.498.108.3413,5408.19
9/28/20268.298.478.008.3220,3568.17
9/25/20268.608.608.238.3720,6948.22
9/24/20268.538.698.508.506,1618.35
9/23/20268.778.827.828.4036,2268.25
9/22/20268.989.058.768.7644,0168.60
9/21/20269.039.148.959.0920,2758.92
9/18/20269.159.228.918.9615,9018.80
9/17/20269.199.329.009.0612,9098.90
9/16/20269.509.509.159.1927,2929.02
9/15/20269.599.599.159.5917,4529.42
9/14/20269.759.759.609.7034,3789.33
9/11/20269.519.709.519.687,9009.31
9/10/20269.759.759.459.6421,4189.27
9/09/20269.829.889.359.7428,9809.37
9/08/20269.889.889.709.7311,1809.36
9/04/20269.709.879.709.8031,8929.42
9/03/20269.889.889.659.7316,9209.36
9/02/20269.749.889.609.7615,5139.38
9/01/20269.889.889.679.7110,3309.34
8/31/20269.569.909.499.8963,0579.51
8/28/20269.419.639.389.5217,1079.15
8/27/20269.249.399.149.3418,5328.98
8/26/20269.229.259.139.2217,4238.87
8/25/20269.299.299.019.1621,2198.81
8/24/20269.019.318.919.2444,6338.88
8/21/20269.089.139.029.075,1328.72
8/20/20269.109.159.049.0830,0188.73
8/19/20269.199.309.109.1924,7358.84
8/18/20269.479.479.119.1947,2158.84
8/17/20269.749.759.429.4824,7609.12
8/14/202610.0510.069.709.7267,1219.35
8/13/20269.9910.249.9510.2163,8009.63
8/12/202610.4010.419.689.83131,1959.27
8/11/202610.7210.9110.6610.7712,36510.15
8/10/202610.4810.7610.4810.7126,37010.10
8/07/202610.4510.8410.4510.6929,53610.08
8/06/202610.5510.7210.4310.6424,91710.03
8/05/202610.4910.5210.3610.4811,8699.88
8/04/202610.6510.7510.2510.3537,9369.76
8/03/202610.2510.5510.2010.4742,9879.87
7/31/202610.3510.4110.2610.3613,9039.77
7/30/202610.1810.2810.1210.279,4359.68
7/29/202610.2010.2010.0710.086,2179.50
7/28/202610.1010.1610.0110.0813,0029.50
7/27/202610.0510.109.9010.0214,1009.45
7/24/202610.1110.1610.0010.106,3239.52
7/23/202610.1010.1610.0010.1310,6799.55
7/22/202610.3210.3210.1010.157,7649.57
7/21/202610.2410.3010.1010.258,5069.66