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 |