5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-14.88%
3 MONTH PERFORMANCE
-21.38%
6 MONTH PERFORMANCE
-22.68%
YEAR-TO-DATE PERFORMANCE
-32.97%
1 YEAR PERFORMANCE
-31.69%
Sound Point Meridian Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.99 | $14.01 (0.14%) | $14.10 | $13.93 | 18.30 K | $284.67 M |
| 12/04/2025 | $14.00 | $13.91 (-0.64%) | $14.50 | $13.83 | 21.33 K | $282.64 M |
| 12/03/2025 | $14.40 | $14.10 (-2.08%) | $14.40 | $13.06 | 52.13 K | $286.50 M |
| 12/02/2025 | $15.05 | $14.29 (-5.05%) | $15.16 | $14.25 | 69.03 K | $290.36 M |
| 12/01/2025 | $15.39 | $15.04 (-2.27%) | $15.39 | $14.86 | 36.62 K | $305.60 M |
| 11/28/2025 | $15.17 | $15.27 (0.66%) | $15.39 | $15.05 | 14.50 K | $310.27 M |
| 11/26/2025 | $14.66 | $14.99 (2.25%) | $15.32 | $14.66 | 26.20 K | $304.58 M |
| 11/25/2025 | $14.60 | $14.58 (-0.14%) | $14.71 | $14.35 | 23.70 K | $296.25 M |
| 11/24/2025 | $14.75 | $14.33 (-2.85%) | $14.75 | $14.12 | 52.00 K | $291.17 M |
| 11/21/2025 | $15.20 | $14.69 (-3.36%) | $15.20 | $14.54 | 32.23 K | $298.49 M |
| 11/20/2025 | $15.39 | $15.09 (-1.95%) | $15.39 | $14.92 | 41.40 K | $306.61 M |
| 11/19/2025 | $15.49 | $15.07 (-2.71%) | $15.50 | $15.00 | 37.40 K | $306.21 M |
| 11/18/2025 | $15.89 | $15.57 (-2.01%) | $15.98 | $15.55 | 29.20 K | $316.37 M |
| 11/17/2025 | $16.41 | $15.89 (-3.17%) | $16.41 | $15.75 | 25.20 K | $322.87 M |
| 11/14/2025 | $16.15 | $16.41 (1.61%) | $16.64 | $16.15 | 17.63 K | $333.43 M |
| 11/13/2025 | $16.60 | $16.64 (0.24%) | $16.67 | $16.40 | 19.12 K | $338.11 M |
| 11/12/2025 | $16.73 | $16.68 (-0.3%) | $16.75 | $16.50 | 13.61 K | $338.92 M |
| 11/11/2025 | $16.50 | $16.56 (0.36%) | $16.69 | $16.40 | 20.54 K | $336.48 M |
| 11/10/2025 | $16.36 | $16.45 (0.55%) | $16.53 | $16.32 | 16.50 K | $334.25 M |
| 11/07/2025 | $16.50 | $16.46 (-0.24%) | $16.50 | $16.30 | 7.22 K | $334.45 M |
| 11/06/2025 | $16.34 | $16.44 (0.61%) | $16.50 | $16.31 | 12.60 K | $334.04 M |
| 11/05/2025 | $16.25 | $16.28 (0.18%) | $16.39 | $16.25 | 6.60 K | $330.79 M |
| 11/04/2025 | $16.48 | $16.25 (-1.4%) | $16.70 | $16.21 | 20.45 K | $330.18 M |
| 11/03/2025 | $16.70 | $16.59 (-0.66%) | $16.70 | $16.55 | 12.53 K | $337.09 M |
| 10/31/2025 | $16.34 | $16.57 (1.41%) | $16.70 | $16.29 | 21.24 K | $336.69 M |
| 10/30/2025 | $16.41 | $16.37 (-0.24%) | $16.65 | $16.25 | 17.71 K | $332.62 M |
| 10/29/2025 | $16.65 | $16.40 (-1.5%) | $16.71 | $16.40 | 21.53 K | $333.23 M |
| 10/28/2025 | $16.70 | $16.66 (-0.24%) | $16.70 | $16.55 | 10.94 K | $338.51 M |
| 10/27/2025 | $16.70 | $16.65 (-0.3%) | $16.74 | $16.58 | 15.40 K | $338.31 M |
| 10/24/2025 | $16.27 | $16.59 (1.97%) | $16.69 | $15.82 | 58.90 K | $337.09 M |
| 10/23/2025 | $15.80 | $16.37 (3.61%) | $16.40 | $15.79 | 39.22 K | $332.62 M |
| 10/22/2025 | $15.59 | $15.60 (0.06%) | $15.93 | $15.50 | 37.70 K | $316.98 M |
| 10/21/2025 | $15.31 | $15.59 (1.83%) | $15.67 | $15.01 | 70.33 K | $316.77 M |
| 10/20/2025 | $15.75 | $15.31 (-2.79%) | $16.04 | $15.29 | 106.77 K | $311.08 M |
| 10/17/2025 | $16.30 | $15.93 (-2.27%) | $16.30 | $15.88 | 31.50 K | $323.68 M |
| 10/16/2025 | $16.90 | $16.33 (-3.37%) | $16.90 | $16.00 | 83.53 K | $331.81 M |
| 10/15/2025 | $16.97 | $16.90 (-0.41%) | $17.24 | $16.80 | 31.60 K | $343.39 M |
| 10/14/2025 | $17.45 | $17.30 (-0.86%) | $17.50 | $17.30 | 19.14 K | $351.52 M |
| 10/13/2025 | $17.64 | $17.43 (-1.19%) | $17.72 | $17.36 | 15.40 K | $354.16 M |
| 10/10/2025 | $17.65 | $17.40 (-1.42%) | $17.75 | $17.36 | 14.61 K | $353.55 M |
| 10/09/2025 | $17.94 | $17.74 (-1.11%) | $17.94 | $17.66 | 15.04 K | $360.46 M |
| 10/08/2025 | $18.00 | $17.90 (-0.56%) | $18.11 | $17.82 | 8.00 K | $363.71 M |
| 10/07/2025 | $18.07 | $17.99 (-0.44%) | $18.16 | $17.89 | 15.80 K | $365.54 M |
| 10/06/2025 | $18.04 | $18.11 (0.39%) | $18.20 | $18.02 | 12.20 K | $367.98 M |
| 10/03/2025 | $17.80 | $17.96 (0.9%) | $17.96 | $17.79 | 15.70 K | $364.93 M |
| 10/02/2025 | $17.50 | $17.74 (1.37%) | $17.88 | $17.35 | 29.00 K | $360.46 M |
| 10/01/2025 | $17.40 | $17.36 (-0.23%) | $17.50 | $17.33 | 12.43 K | $352.74 M |
| 09/30/2025 | $17.25 | $17.35 (0.58%) | $17.39 | $17.16 | 18.61 K | $352.53 M |
| 09/29/2025 | $17.23 | $17.23 (0%) | $17.40 | $17.19 | 22.10 K | $350.10 M |
| 09/26/2025 | $17.40 | $17.20 (-1.15%) | $17.40 | $17.20 | 11.92 K | $349.49 M |
| 09/25/2025 | $17.30 | $17.30 (0%) | $17.40 | $17.25 | 3.10 K | $351.52 M |
| 09/24/2025 | $17.35 | $17.35 (0%) | $17.48 | $17.31 | 11.74 K | $352.53 M |
| 09/23/2025 | $17.15 | $17.30 (0.87%) | $17.44 | $17.15 | 18.92 K | $351.52 M |
| 09/22/2025 | $17.51 | $17.20 (-1.77%) | $17.60 | $17.16 | 27.83 K | $349.49 M |
| 09/19/2025 | $17.60 | $17.56 (-0.23%) | $17.63 | $17.51 | 7.60 K | $356.80 M |
| 09/18/2025 | $17.48 | $17.62 (0.8%) | $17.75 | $17.37 | 7.50 K | $358.02 M |
| 09/17/2025 | $17.45 | $17.59 (0.8%) | $17.68 | $17.45 | 10.00 K | $357.41 M |
| 09/16/2025 | $17.68 | $17.50 (-1.02%) | $17.70 | $17.20 | 43.60 K | $355.58 M |
| 09/15/2025 | $17.80 | $17.70 (-0.56%) | $17.98 | $17.70 | 30.50 K | $359.65 M |
| 09/12/2025 | $18.41 | $18.45 (0.22%) | $18.54 | $18.32 | 21.90 K | $374.89 M |
| 09/11/2025 | $18.40 | $18.41 (0.05%) | $18.47 | $18.30 | 11.80 K | $374.07 M |
| 09/10/2025 | $18.40 | $18.40 (0%) | $18.54 | $18.25 | 16.70 K | $373.87 M |
| 09/09/2025 | $18.11 | $18.30 (1.05%) | $18.38 | $18.11 | 35.10 K | $371.84 M |
| 09/08/2025 | $17.90 | $18.11 (1.17%) | $18.20 | $17.83 | 49.71 K | $367.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
