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

10.82
+0.17 (1.55%)
NYSE· Last Trade: May 22nd, 10:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202610.5910.8110.5510.6517,64710.65
5/20/202610.5110.8510.4010.7024,71810.70
5/19/202610.7410.9910.2510.3237,27010.32
5/18/202610.9310.9310.8110.8710,50810.87
5/15/202611.1311.1410.8010.9331,16110.93
5/14/202611.1511.3711.1011.2342,22011.23
5/13/202611.2911.3511.0711.1235,02511.12
5/12/202611.0111.4711.0111.3732,50111.37
5/11/202611.4411.5011.1611.2834,37511.28
5/08/202611.1811.3511.0511.1933,33211.19
5/07/202610.9911.1510.9511.0322,96411.03
5/06/202610.8510.9510.7610.8720,11110.87
5/05/202610.7310.8110.6010.7422,18310.74
5/04/202610.5010.7510.4510.6053,60710.60
5/01/202610.1810.5010.1810.4554,80610.45
4/30/202610.0010.109.9510.1032,40210.10
4/29/20269.9510.059.889.9721,0639.97
4/28/202610.1010.109.779.9217,9719.92
4/27/20269.7710.179.779.8529,7369.85
4/24/20269.729.789.559.7712,3229.77
4/23/20269.559.769.419.5413,5169.54
4/22/20269.509.809.509.5514,2969.55
4/21/20269.459.659.379.4714,2079.47
4/20/20269.659.909.389.4538,3859.45
4/17/20269.819.909.709.7225,4259.72
4/16/20269.8610.019.679.7042,0289.70
4/15/202610.0610.109.809.98201,1519.98
4/14/202610.1210.4910.0510.26155,12410.06
4/13/20269.9910.279.9910.0740,1629.87
4/10/202610.0710.139.919.9628,2229.77
4/09/202610.4210.4310.2510.3917,01710.19
4/08/202610.3410.4810.0710.3826,32110.18
4/07/20269.9210.199.6510.0018,3319.81
4/06/20269.6510.199.659.7548,3719.56
4/02/20269.259.769.199.5149,4199.32
4/01/20269.119.318.979.2838,6479.10
3/31/20269.139.138.848.9536,0228.78
3/30/20268.939.138.718.9332,8598.76
3/27/20268.989.118.938.936,3388.76
3/26/20268.649.118.648.9921,9308.81
3/25/20268.888.948.468.8240,7248.65
3/24/20268.688.988.528.5912,1048.42
3/23/20269.029.218.668.7923,2208.62
3/20/20269.069.138.828.8826,8348.71
3/19/20268.568.958.368.9023,1048.73
3/18/20268.658.768.378.4636,3768.30
3/17/20268.829.008.508.6177,9418.44
3/16/20269.129.258.828.8744,6548.70
3/13/20269.889.889.109.2370,3608.80
3/12/20269.729.979.549.7355,4579.28
3/11/20269.959.959.539.6893,5649.23
3/10/202610.3510.5110.0010.2143,9609.74
3/09/202610.5610.7210.1610.2344,8389.76
3/06/202611.0811.0810.6110.8727,19310.37
3/05/202611.0911.2010.9211.0712,83010.56
3/04/202611.1611.4910.8510.8539,39510.35
3/03/202610.6411.1610.5111.0443,13310.53
3/02/202610.0010.649.8110.6159,00510.12
2/27/20269.6210.409.409.75100,9449.30
2/26/20269.359.729.309.3341,0198.90
2/25/20269.319.459.139.3414,8638.91
2/24/20269.309.579.109.1843,1728.76
2/23/202610.2410.249.229.27130,0208.84