Sound Point Meridian Capital Inc (SPMC)

NYSE Currency in USD Disclaimer

$20.28

south_east -$0.1 (-0.49%)
Day's range
$20.21
Day's range
$20.43

5 DAY PERFORMANCE

-4.56%

1 MONTH PERFORMANCE

-0.49%

3 MONTH PERFORMANCE

+2.53%

6 MONTH PERFORMANCE

+1.91%

Sound Point Meridian Capital Inc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $20.28 $20.36   (0.39%) $20.43 $20.21 11,804 $407.61 M
12/19/2024 $20.67 $20.38   (-1.4%) $20.67 $20.29 10,100 $408.01 M
12/18/2024 $20.80 $20.44   (-1.73%) $21.00 $20.38 11,139 $409.21 M
12/17/2024 $21.08 $20.80   (-1.33%) $21.29 $20.60 30,200 $416.42 M
12/16/2024 $21.20 $21.25   (0.24%) $21.45 $21.00 29,700 $425.43 M
12/13/2024 $21.22 $21.41   (0.9%) $21.97 $21.22 29,817 $428.63 M
12/12/2024 $20.50 $21.20   (3.41%) $21.50 $20.50 55,300 $424.42 M
12/11/2024 $20.80 $20.52   (-1.35%) $20.80 $20.45 10,400 $410.81 M
12/10/2024 $20.60 $20.45   (-0.73%) $20.80 $20.40 14,732 $409.41 M
12/09/2024 $20.48 $20.55   (0.34%) $20.69 $20.44 17,339 $411.41 M
12/06/2024 $20.60 $20.51   (-0.44%) $20.60 $20.45 10,013 $410.61 M
12/05/2024 $20.65 $20.52   (-0.63%) $20.65 $20.40 8,900 $410.81 M
12/04/2024 $20.35 $20.50   (0.74%) $20.55 $20.33 12,208 $410.41 M
12/03/2024 $20.58 $20.21   (-1.8%) $20.65 $20.18 8,542 $404.60 M
12/02/2024 $20.40 $20.58   (0.88%) $20.64 $20.30 16,400 $412.01 M
11/29/2024 $19.87 $20.36   (2.47%) $20.45 $19.87 6,200 $407.61 M
11/27/2024 $20.50 $20.37   (-0.63%) $20.54 $20.35 12,400 $0
11/26/2024 $20.53 $20.44   (-0.44%) $20.54 $20.33 10,417 $0
11/25/2024 $20.45 $20.43   (-0.1%) $20.56 $20.35 6,800 $0
11/22/2024 $20.45 $20.53   (0.39%) $21.04 $20.38 35,524 $0
11/21/2024 $20.45 $20.38   (-0.34%) $20.45 $20.22 15,000 $0
11/20/2024 $20.25 $20.45   (0.99%) $20.49 $20.24 19,747 $0
11/19/2024 $20.51 $20.32   (-0.93%) $20.51 $20.10 16,117 $0
11/18/2024 $19.98 $20.34   (1.8%) $20.34 $19.84 12,200 $0
11/15/2024 $19.95 $19.82   (-0.65%) $20.34 $19.45 54,301 $0
11/14/2024 $20.14 $20.17   (0.15%) $20.77 $20.11 34,900 $0
11/13/2024 $19.92 $20.04   (0.6%) $20.25 $19.85 25,100 $0
11/12/2024 $20.50 $20.05   (-2.2%) $20.58 $19.87 33,400 $0
11/11/2024 $21.43 $20.49   (-4.39%) $21.43 $20.14 63,800 $0
11/08/2024 $19.73 $21.00   (6.44%) $21.00 $19.70 98,213 $0
11/07/2024 $19.27 $19.63   (1.87%) $19.74 $19.21 17,343 $0
11/06/2024 $18.87 $19.23   (1.91%) $19.23 $18.87 20,648 $0
11/05/2024 $18.90 $18.88   (-0.11%) $18.98 $18.83 14,911 $0
11/04/2024 $18.99 $18.75   (-1.26%) $18.99 $18.30 36,837 $0
11/01/2024 $19.03 $18.81   (-1.16%) $19.05 $18.53 47,900 $0
10/31/2024 $19.00 $19.03   (0.16%) $19.03 $19.00 1,100 $0
10/30/2024 $19.08 $18.90   (-0.94%) $19.08 $18.86 7,027 $0
10/29/2024 $19.08 $19.09   (0.05%) $19.14 $18.95 7,100 $0
10/28/2024 $19.06 $18.95   (-0.58%) $19.14 $18.88 19,600 $0
10/25/2024 $19.05 $19.06   (0.05%) $19.15 $18.91 15,312 $0
10/24/2024 $19.10 $19.19   (0.47%) $19.27 $19.00 16,700 $0
10/23/2024 $19.25 $19.01   (-1.25%) $19.28 $18.89 22,604 $0
10/22/2024 $19.10 $19.18   (0.42%) $19.20 $18.95 19,702 $0
10/21/2024 $19.30 $19.06   (-1.24%) $19.43 $18.88 26,200 $0
10/18/2024 $19.42 $19.31   (-0.57%) $19.48 $19.20 24,541 $0
10/17/2024 $19.38 $19.32   (-0.31%) $19.38 $19.17 26,248 $0
10/16/2024 $19.60 $19.37   (-1.17%) $19.69 $19.33 12,400 $0
10/15/2024 $19.25 $19.50   (1.3%) $19.77 $19.25 42,925 $0
10/14/2024 $19.73 $19.88   (0.76%) $19.88 $19.62 7,001 $0
10/11/2024 $19.85 $19.58   (-1.36%) $19.90 $19.50 9,900 $0
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