Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

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

SPMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.925.925.515.685.68-3.73%34,9541.11
Oct 29, 20265.705.985.665.905.90+4.61%22,2370.70
Oct 28, 20265.745.745.605.645.64-1.23%9,1000.28
Oct 27, 20265.555.965.495.715.71+2.33%30,0850.95
Oct 26, 20265.755.755.505.585.58-2.79%71,0432.32
Oct 23, 20265.935.955.695.745.74-3.20%41,3291.37
Oct 22, 20265.916.095.825.935.93+1.02%27,4780.92
Oct 21, 20265.835.985.625.875.87-5.11%134,4614.81
Oct 20, 20266.696.776.096.196.19-8.22%106,3474.02
Oct 19, 20266.996.996.706.746.74-2.74%26,4201.01
Oct 16, 20266.967.086.886.936.93-1.28%28,9031.12
Oct 15, 20267.027.106.887.027.02+0.16%39,1331.53
Oct 14, 20267.457.457.107.147.01-3.12%38,7051.55
Oct 13, 20267.707.707.107.377.24-4.29%55,2392.24
Oct 12, 20267.907.977.677.707.56-1.79%23,0580.91
Oct 09, 20268.278.287.757.847.70-4.62%66,9902.70
Oct 08, 20268.238.298.178.228.07-0.12%11,3080.45
Oct 07, 20268.258.258.188.238.08-0.23%17,3370.69
Oct 06, 20268.298.298.208.258.10+0.00%9,1760.36
Oct 05, 20268.498.498.158.258.10-2.26%15,1190.60
Oct 02, 20268.258.498.138.448.29+2.68%35,0131.41
Oct 01, 20268.408.408.158.228.07-2.25%34,2791.40
Sep 30, 20268.318.498.318.418.26+0.83%14,9320.61
Sep 29, 20268.278.498.108.348.19+0.24%13,5570.55
Sep 28, 20268.298.478.008.328.17-0.60%20,3570.83
Sep 25, 20268.608.608.238.378.22-1.53%20,6920.85
Sep 24, 20268.538.698.508.508.35+1.19%6,1620.25
Sep 23, 20268.778.837.828.408.25-4.10%36,2281.50
Sep 22, 20268.989.058.768.768.60-3.63%44,0161.85
Sep 21, 20269.039.148.959.098.92+1.46%20,2750.85
Sep 18, 20269.159.228.918.968.80-1.11%15,9010.66
Sep 17, 20269.199.329.009.068.90-1.41%12,9090.54
Sep 16, 20269.509.509.159.199.02-4.17%27,2931.16
Sep 15, 20269.599.599.159.599.42+0.94%17,4530.74
Sep 14, 20269.759.759.609.709.33+0.21%34,3781.47
Sep 11, 20269.519.709.519.689.31+0.41%7,8990.33
Sep 10, 20269.759.759.459.649.27-1.03%21,4180.88
Sep 09, 20269.829.889.359.749.37+0.11%28,9811.13
Sep 08, 20269.889.889.709.739.36-0.72%11,1810.41
Sep 07, 20269.709.879.709.809.42+0.00%00.00
Sep 04, 20269.709.879.709.809.42+0.73%31,8911.14
Sep 03, 20269.889.889.659.739.36-0.31%16,9250.60
Sep 02, 20269.749.889.609.769.38+0.51%15,5140.55
Sep 01, 20269.889.889.679.719.34-1.82%10,3300.36
Aug 31, 20269.569.909.499.899.51+3.89%63,0582.27
Aug 28, 20269.419.639.399.529.15+1.93%17,1060.62
Aug 27, 20269.249.399.149.348.98+1.30%18,5430.67
Aug 26, 20269.229.259.139.228.87+0.66%17,4240.62
Aug 25, 20269.299.299.019.168.81-0.87%21,2190.75
Aug 24, 20269.019.318.919.248.88+1.87%44,6331.60