5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-2.28%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
+5.68%
YEAR-TO-DATE PERFORMANCE
+2.39%
Sound Point Meridian Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.00 | $21.00 (0%) | $22.20 | $20.72 | 72,166 | $420.42 M |
| 03/11/2025 | $21.20 | $20.94 (-1.23%) | $21.50 | $20.72 | 40,500 | $419.22 M |
| 03/10/2025 | $21.37 | $21.20 (-0.8%) | $21.80 | $21.05 | 59,405 | $424.42 M |
| 03/07/2025 | $21.49 | $21.37 (-0.56%) | $21.86 | $21.25 | 41,915 | $427.83 M |
| 03/06/2025 | $22.00 | $21.63 (-1.68%) | $22.11 | $21.50 | 38,532 | $433.03 M |
| 03/05/2025 | $21.37 | $22.11 (3.46%) | $22.30 | $21.25 | 71,542 | $442.64 M |
| 03/04/2025 | $21.10 | $21.20 (0.47%) | $21.30 | $20.90 | 16,015 | $424.42 M |
| 03/03/2025 | $20.70 | $21.00 (1.45%) | $21.00 | $20.65 | 24,239 | $420.42 M |
| 02/28/2025 | $20.15 | $20.60 (2.23%) | $20.72 | $20.15 | 20,420 | $412.41 M |
| 02/27/2025 | $20.95 | $20.06 (-4.25%) | $20.95 | $20.05 | 58,429 | $401.60 M |
| 02/26/2025 | $20.96 | $20.85 (-0.52%) | $21.03 | $20.76 | 40,644 | $417.42 M |
| 02/25/2025 | $21.05 | $20.65 (-1.9%) | $21.23 | $20.60 | 33,535 | $413.41 M |
| 02/24/2025 | $21.50 | $20.97 (-2.47%) | $21.50 | $20.96 | 44,634 | $419.82 M |
| 02/21/2025 | $21.60 | $21.65 (0.23%) | $21.85 | $21.50 | 19,000 | $438.05 M |
| 02/20/2025 | $21.95 | $21.55 (-1.82%) | $22.00 | $21.45 | 29,900 | $436.02 M |
| 02/19/2025 | $21.76 | $21.95 (0.87%) | $22.18 | $21.70 | 29,607 | $444.12 M |
| 02/18/2025 | $21.25 | $21.65 (1.88%) | $21.79 | $21.25 | 17,800 | $438.05 M |
| 02/14/2025 | $21.65 | $21.25 (-1.85%) | $21.74 | $21.20 | 34,700 | $429.95 M |
| 02/13/2025 | $21.65 | $21.90 (1.15%) | $22.24 | $21.45 | 35,300 | $443.10 M |
| 02/12/2025 | $20.91 | $21.55 (3.06%) | $21.65 | $20.91 | 57,025 | $436.02 M |
| 02/11/2025 | $20.84 | $21.00 (0.77%) | $21.00 | $20.78 | 22,125 | $424.90 M |
| 02/10/2025 | $20.97 | $20.82 (-0.72%) | $20.97 | $20.75 | 41,406 | $421.25 M |
| 02/07/2025 | $20.95 | $20.91 (-0.19%) | $20.99 | $20.83 | 35,200 | $423.07 M |
| 02/06/2025 | $20.75 | $20.93 (0.87%) | $21.00 | $20.71 | 28,444 | $423.48 M |
| 02/05/2025 | $20.74 | $20.71 (-0.14%) | $20.80 | $20.60 | 9,600 | $419.03 M |
| 02/04/2025 | $20.80 | $20.70 (-0.48%) | $20.80 | $20.50 | 24,501 | $418.83 M |
| 02/03/2025 | $20.70 | $20.80 (0.48%) | $20.80 | $20.42 | 28,626 | $420.85 M |
| 01/31/2025 | $20.70 | $20.65 (-0.24%) | $20.89 | $20.50 | 21,100 | $417.81 M |
| 01/30/2025 | $20.20 | $20.42 (1.09%) | $20.49 | $20.19 | 22,100 | $413.16 M |
| 01/29/2025 | $20.28 | $20.20 (-0.39%) | $20.40 | $20.11 | 25,700 | $408.71 M |
| 01/28/2025 | $20.00 | $20.24 (1.2%) | $20.24 | $19.90 | 24,100 | $409.52 M |
| 01/27/2025 | $19.95 | $20.00 (0.25%) | $20.22 | $19.86 | 27,700 | $404.66 M |
| 01/24/2025 | $20.37 | $20.00 (-1.82%) | $20.45 | $19.00 | 277,000 | $404.66 M |
| 01/23/2025 | $20.30 | $20.38 (0.39%) | $20.50 | $20.30 | 6,300 | $412.35 M |
| 01/22/2025 | $20.43 | $20.24 (-0.93%) | $20.52 | $20.24 | 18,314 | $409.52 M |
| 01/21/2025 | $20.50 | $20.43 (-0.34%) | $20.64 | $20.41 | 14,541 | $413.36 M |
| 01/17/2025 | $20.49 | $20.46 (-0.15%) | $20.60 | $20.36 | 10,100 | $413.97 M |
| 01/16/2025 | $20.50 | $20.37 (-0.63%) | $20.50 | $20.25 | 7,400 | $412.15 M |
| 01/15/2025 | $20.40 | $20.39 (-0.05%) | $20.46 | $20.25 | 8,700 | $412.55 M |
| 01/14/2025 | $20.70 | $20.50 (-0.97%) | $20.79 | $20.40 | 26,138 | $414.78 M |
| 01/13/2025 | $20.80 | $20.50 (-1.44%) | $20.88 | $20.40 | 23,000 | $414.78 M |
| 01/10/2025 | $21.30 | $20.73 (-2.68%) | $21.30 | $20.55 | 17,300 | $419.43 M |
| 01/08/2025 | $21.30 | $20.92 (-1.78%) | $21.30 | $20.82 | 5,213 | $423.28 M |
| 01/07/2025 | $21.40 | $21.25 (-0.7%) | $21.65 | $21.00 | 23,318 | $429.95 M |
| 01/06/2025 | $20.80 | $21.40 (2.88%) | $21.52 | $20.80 | 26,700 | $432.99 M |
| 01/03/2025 | $20.80 | $20.76 (-0.19%) | $20.86 | $20.75 | 9,639 | $420.04 M |
| 01/02/2025 | $20.95 | $20.65 (-1.43%) | $21.06 | $20.64 | 16,313 | $417.81 M |
| 12/31/2024 | $20.91 | $20.90 (-0.05%) | $20.93 | $20.78 | 16,044 | $422.87 M |
| 12/30/2024 | $20.88 | $20.88 (0%) | $21.00 | $20.75 | 9,200 | $422.47 M |
| 12/27/2024 | $21.23 | $20.87 (-1.7%) | $21.23 | $20.66 | 7,700 | $422.26 M |
| 12/26/2024 | $21.30 | $20.74 (-2.63%) | $21.30 | $20.50 | 6,000 | $419.63 M |
| 12/24/2024 | $20.75 | $20.62 (-0.63%) | $21.00 | $20.62 | 10,207 | $417.21 M |
| 12/23/2024 | $20.23 | $20.63 (1.98%) | $21.35 | $20.23 | 9,000 | $417.41 M |
| 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 |
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.
