-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-0.50%
Sound Point Meridian Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $19.85 | $19.80 (-0.25%) | $19.85 | $19.80 | 212 | |
| 10/10/2024 | $19.98 | $19.88 (-0.5%) | $19.98 | $19.73 | 9,920 | $0 |
| 10/09/2024 | $19.75 | $19.88 (0.66%) | $20.05 | $19.61 | 52,200 | $0 |
| 10/08/2024 | $19.90 | $19.73 (-0.85%) | $20.00 | $19.55 | 35,200 | $0 |
| 10/07/2024 | $19.72 | $19.80 (0.41%) | $19.80 | $19.60 | 90,900 | $0 |
| 10/04/2024 | $19.80 | $19.70 (-0.51%) | $19.80 | $19.60 | 13,700 | $0 |
| 10/03/2024 | $19.62 | $19.70 (0.41%) | $19.80 | $19.55 | 4,800 | $0 |
| 10/02/2024 | $19.75 | $19.60 (-0.76%) | $19.75 | $19.56 | 11,000 | $0 |
| 10/01/2024 | $19.89 | $19.72 (-0.85%) | $19.99 | $19.55 | 24,744 | $0 |
| 09/30/2024 | $19.76 | $19.77 (0.05%) | $19.95 | $19.70 | 18,621 | $0 |
| 09/27/2024 | $19.69 | $19.66 (-0.15%) | $19.97 | $19.65 | 30,837 | $0 |
| 09/26/2024 | $19.93 | $19.61 (-1.61%) | $20.24 | $19.61 | 42,300 | $0 |
| 09/25/2024 | $20.00 | $19.91 (-0.45%) | $20.10 | $19.76 | 14,049 | $0 |
| 09/24/2024 | $20.00 | $20.03 (0.15%) | $20.25 | $19.95 | 64,400 | $0 |
| 09/23/2024 | $19.80 | $19.99 (0.96%) | $20.35 | $19.78 | 30,400 | $0 |
| 09/20/2024 | $19.37 | $19.78 (2.12%) | $20.45 | $19.37 | 80,300 | $0 |
| 09/19/2024 | $19.25 | $19.27 (0.1%) | $19.45 | $19.00 | 32,800 | $0 |
| 09/18/2024 | $19.25 | $19.35 (0.52%) | $19.35 | $19.05 | 17,100 | $0 |
| 09/17/2024 | $19.78 | $19.24 (-2.73%) | $19.81 | $19.21 | 31,100 | $0 |
| 09/16/2024 | $20.15 | $19.85 (-1.49%) | $20.15 | $19.50 | 16,200 | $0 |
| 09/13/2024 | $20.40 | $20.25 (-0.74%) | $20.49 | $20.25 | 13,200 | $0 |
| 09/12/2024 | $19.85 | $20.10 (1.26%) | $20.25 | $19.85 | 27,500 | $0 |
| 09/11/2024 | $19.79 | $19.80 (0.05%) | $19.99 | $19.77 | 7,535 | $0 |
| 09/10/2024 | $19.84 | $19.79 (-0.25%) | $19.89 | $19.75 | 5,900 | $0 |
| 09/09/2024 | $19.86 | $19.82 (-0.2%) | $19.87 | $19.82 | 3,020 | $0 |
| 09/06/2024 | $19.90 | $19.86 (-0.2%) | $20.00 | $19.80 | 5,223 | $0 |
| 09/05/2024 | $20.00 | $19.83 (-0.85%) | $20.00 | $19.75 | 3,923 | $0 |
| 09/04/2024 | $19.87 | $19.90 (0.15%) | $19.90 | $19.70 | 5,621 | $0 |
| 09/03/2024 | $20.10 | $19.87 (-1.14%) | $20.20 | $19.87 | 5,200 | $0 |
| 08/30/2024 | $20.01 | $20.02 (0.05%) | $20.02 | $19.96 | 1,043 | $0 |
| 08/29/2024 | $19.90 | $20.07 (0.85%) | $20.07 | $19.77 | 2,100 | $0 |
| 08/28/2024 | $19.90 | $19.85 (-0.25%) | $19.90 | $19.80 | 14,630 | $0 |
| 08/27/2024 | $19.86 | $19.90 (0.2%) | $19.95 | $19.80 | 2,122 | $0 |
| 08/26/2024 | $19.80 | $19.86 (0.3%) | $19.86 | $19.76 | 1,600 | $0 |
| 08/23/2024 | $19.84 | $19.85 (0.05%) | $20.30 | $19.84 | 4,334 | $0 |
| 08/22/2024 | $20.20 | $19.90 (-1.49%) | $20.21 | $19.85 | 7,811 | $0 |
| 08/21/2024 | $19.85 | $20.35 (2.52%) | $20.65 | $19.75 | 10,200 | $0 |
| 08/20/2024 | $19.95 | $19.78 (-0.85%) | $19.99 | $19.78 | 8,206 | $0 |
| 08/19/2024 | $20.01 | $19.95 (-0.3%) | $20.10 | $19.76 | 11,900 | $0 |
| 08/16/2024 | $19.83 | $20.00 (0.86%) | $20.00 | $19.80 | 4,900 | $0 |
| 08/15/2024 | $19.80 | $19.83 (0.15%) | $19.89 | $19.60 | 4,900 | $0 |
| 08/14/2024 | $19.75 | $19.90 (0.76%) | $19.91 | $19.69 | 4,700 | $0 |
| 08/13/2024 | $19.80 | $19.74 (-0.3%) | $19.80 | $19.74 | 2,500 | $0 |
| 08/12/2024 | $19.50 | $19.70 (1.03%) | $19.70 | $19.48 | 2,800 | $0 |
| 08/09/2024 | $19.24 | $19.42 (0.94%) | $19.43 | $19.23 | 8,100 | $0 |
| 08/08/2024 | $19.10 | $19.19 (0.47%) | $19.20 | $19.10 | 3,300 | $0 |
| 08/07/2024 | $19.00 | $19.05 (0.26%) | $19.10 | $19.00 | 5,306 | $0 |
| 08/06/2024 | $19.14 | $19.08 (-0.31%) | $19.15 | $19.00 | 7,325 | $0 |
| 08/05/2024 | $19.31 | $19.02 (-1.5%) | $19.31 | $18.95 | 6,133 | $0 |
| 08/02/2024 | $19.75 | $19.55 (-1.01%) | $19.85 | $19.55 | 10,500 | $0 |
| 08/01/2024 | $19.90 | $19.72 (-0.9%) | $19.90 | $19.70 | 5,900 | $0 |
| 07/31/2024 | $19.65 | $19.95 (1.53%) | $19.95 | $19.60 | 8,115 | $0 |
| 07/30/2024 | $19.82 | $19.65 (-0.86%) | $19.83 | $19.56 | 13,101 | $0 |
| 07/29/2024 | $20.10 | $19.85 (-1.24%) | $20.10 | $19.80 | 5,843 | $0 |
| 07/26/2024 | $19.57 | $20.22 (3.32%) | $20.42 | $19.57 | 12,900 | $0 |
| 07/25/2024 | $19.60 | $19.55 (-0.26%) | $19.65 | $19.55 | 4,100 | $0 |
| 07/24/2024 | $19.70 | $19.63 (-0.36%) | $19.85 | $19.60 | 9,133 | $0 |
| 07/23/2024 | $19.70 | $19.80 (0.51%) | $19.94 | $19.70 | 5,700 | $0 |
| 07/22/2024 | $19.70 | $19.66 (-0.2%) | $19.70 | $19.55 | 3,000 | $0 |
| 07/19/2024 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 449 | $0 |
| 07/18/2024 | $19.70 | $19.65 (-0.25%) | $19.70 | $19.65 | 3,100 | $0 |
| 07/17/2024 | $19.69 | $19.71 (0.1%) | $19.88 | $19.65 | 2,122 | $0 |
| 07/16/2024 | $19.73 | $19.73 (0%) | $19.75 | $19.57 | 23,900 | $0 |
| 07/15/2024 | $19.66 | $19.74 (0.41%) | $19.75 | $19.66 | 6,621 | $0 |
| 07/12/2024 | $19.98 | $19.97 (-0.05%) | $20.10 | $19.95 | 9,113 | $0 |
| 07/11/2024 | $19.97 | $19.90 (-0.35%) | $19.97 | $19.80 | 10,920 | $0 |