5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
+5.03%
3 MONTH PERFORMANCE
-23.07%
6 MONTH PERFORMANCE
-37.71%
YEAR-TO-DATE PERFORMANCE
-25.53%
1 YEAR PERFORMANCE
-47.83%
Sound Point Meridian Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.85 | $10.87 (0.18%) | $10.95 | $10.76 | 17.93 K | $220.92 M |
| 05/05/2026 | $10.73 | $10.74 (0.09%) | $10.81 | $10.60 | 22.20 K | $219.89 M |
| 05/04/2026 | $10.50 | $10.60 (0.95%) | $10.75 | $10.45 | 53.61 K | $217.03 M |
| 05/01/2026 | $10.18 | $10.45 (2.65%) | $10.50 | $10.18 | 54.81 K | $213.95 M |
| 04/30/2026 | $10.00 | $10.10 (1%) | $10.10 | $9.95 | 32.40 K | $206.79 M |
| 04/29/2026 | $9.95 | $9.97 (0.2%) | $10.06 | $9.89 | 21.10 K | $204.13 M |
| 04/28/2026 | $10.10 | $9.92 (-1.78%) | $10.10 | $9.77 | 17.97 K | $203.10 M |
| 04/27/2026 | $9.77 | $9.85 (0.82%) | $10.17 | $9.77 | 29.74 K | $201.67 M |
| 04/24/2026 | $9.72 | $9.77 (0.51%) | $9.78 | $9.55 | 12.32 K | $200.03 M |
| 04/23/2026 | $9.55 | $9.54 (-0.1%) | $9.76 | $9.41 | 13.52 K | $195.32 M |
| 04/22/2026 | $9.50 | $9.55 (0.53%) | $9.80 | $9.50 | 14.30 K | $195.53 M |
| 04/21/2026 | $9.45 | $9.47 (0.21%) | $9.65 | $9.37 | 14.31 K | $193.89 M |
| 04/20/2026 | $9.65 | $9.45 (-2.07%) | $9.90 | $9.38 | 38.40 K | $193.48 M |
| 04/17/2026 | $9.81 | $9.72 (-0.92%) | $9.90 | $9.70 | 25.42 K | $199.01 M |
| 04/16/2026 | $9.86 | $9.70 (-1.62%) | $10.01 | $9.67 | 42.03 K | $198.60 M |
| 04/15/2026 | $10.06 | $9.98 (-0.8%) | $10.10 | $9.80 | 201.20 K | $204.33 M |
| 04/14/2026 | $10.12 | $10.26 (1.38%) | $10.49 | $10.06 | 155.13 K | $210.06 M |
| 04/13/2026 | $9.99 | $10.07 (0.8%) | $10.27 | $9.99 | 40.20 K | $206.17 M |
| 04/10/2026 | $10.07 | $9.96 (-1.09%) | $10.13 | $9.91 | 28.22 K | $203.92 M |
| 04/09/2026 | $10.42 | $10.39 (-0.29%) | $10.43 | $10.25 | 17.02 K | $212.73 M |
| 04/08/2026 | $10.34 | $10.38 (0.39%) | $10.48 | $10.07 | 26.32 K | $212.52 M |
| 04/07/2026 | $9.92 | $10.00 (0.81%) | $10.19 | $9.65 | 18.33 K | $204.74 M |
| 04/06/2026 | $9.65 | $9.75 (1.04%) | $10.19 | $9.65 | 48.40 K | $199.62 M |
| 04/02/2026 | $9.25 | $9.51 (2.81%) | $9.76 | $9.19 | 49.42 K | $194.71 M |
| 04/01/2026 | $9.11 | $9.28 (1.87%) | $9.31 | $8.97 | 38.65 K | $190.00 M |
| 03/31/2026 | $9.13 | $8.95 (-1.97%) | $9.13 | $8.84 | 37.92 K | $183.24 M |
| 03/30/2026 | $8.93 | $8.93 (0%) | $9.13 | $8.71 | 32.90 K | $182.83 M |
| 03/27/2026 | $8.98 | $8.93 (-0.56%) | $9.11 | $8.93 | 6.34 K | $182.83 M |
| 03/26/2026 | $8.64 | $8.99 (4.05%) | $9.11 | $8.64 | 21.93 K | $184.06 M |
| 03/25/2026 | $8.88 | $8.82 (-0.68%) | $8.94 | $8.46 | 40.72 K | $180.58 M |
| 03/24/2026 | $8.68 | $8.59 (-1.04%) | $8.98 | $8.52 | 12.10 K | $175.87 M |
| 03/23/2026 | $9.02 | $8.79 (-2.55%) | $9.21 | $8.66 | 23.22 K | $179.97 M |
| 03/20/2026 | $9.06 | $8.88 (-1.99%) | $9.13 | $8.82 | 26.83 K | $181.81 M |
| 03/19/2026 | $8.56 | $8.90 (3.97%) | $8.95 | $8.36 | 23.10 K | $182.22 M |
| 03/18/2026 | $8.65 | $8.46 (-2.2%) | $8.76 | $8.37 | 36.40 K | $173.21 M |
| 03/17/2026 | $8.82 | $8.61 (-2.38%) | $9.00 | $8.50 | 77.94 K | $176.28 M |
| 03/16/2026 | $9.12 | $8.87 (-2.74%) | $9.25 | $8.82 | 44.66 K | $181.61 M |
| 03/13/2026 | $9.88 | $9.23 (-6.58%) | $9.88 | $9.10 | 70.40 K | $188.98 M |
| 03/12/2026 | $9.72 | $9.73 (0.1%) | $9.97 | $9.54 | 55.50 K | $199.21 M |
| 03/11/2026 | $9.95 | $9.68 (-2.71%) | $9.95 | $9.53 | 93.60 K | $198.19 M |
| 03/10/2026 | $10.35 | $10.21 (-1.35%) | $10.51 | $10.00 | 44.00 K | $209.04 M |
| 03/09/2026 | $10.56 | $10.23 (-3.13%) | $10.72 | $10.16 | 44.84 K | $209.45 M |
| 03/06/2026 | $11.08 | $10.87 (-1.9%) | $11.08 | $10.61 | 27.20 K | $222.55 M |
| 03/05/2026 | $11.09 | $11.07 (-0.18%) | $11.20 | $10.92 | 12.83 K | $226.65 M |
| 03/04/2026 | $11.16 | $10.85 (-2.78%) | $11.49 | $10.85 | 39.40 K | $222.14 M |
| 03/03/2026 | $10.64 | $11.04 (3.76%) | $11.16 | $10.51 | 43.13 K | $226.03 M |
| 03/02/2026 | $10.00 | $10.61 (6.1%) | $10.64 | $9.82 | 59.01 K | $217.23 M |
| 02/27/2026 | $9.62 | $9.75 (1.35%) | $10.40 | $9.40 | 100.94 K | $199.62 M |
| 02/26/2026 | $9.35 | $9.33 (-0.21%) | $9.72 | $9.30 | 41.02 K | $191.02 M |
| 02/25/2026 | $9.31 | $9.34 (0.32%) | $9.45 | $9.13 | 14.90 K | $191.23 M |
| 02/24/2026 | $9.30 | $9.18 (-1.29%) | $9.57 | $9.10 | 43.20 K | $187.95 M |
| 02/23/2026 | $10.24 | $9.27 (-9.47%) | $10.24 | $9.22 | 130.52 K | $189.80 M |
| 02/20/2026 | $10.19 | $10.18 (-0.1%) | $10.50 | $10.10 | 19.40 K | $208.43 M |
| 02/19/2026 | $10.64 | $10.35 (-2.73%) | $10.65 | $10.05 | 44.81 K | $211.91 M |
| 02/18/2026 | $10.80 | $10.53 (-2.5%) | $11.00 | $10.51 | 23.40 K | $215.59 M |
| 02/17/2026 | $10.93 | $10.80 (-1.19%) | $11.00 | $10.41 | 42.20 K | $221.12 M |
| 02/13/2026 | $11.50 | $11.01 (-4.26%) | $11.75 | $10.91 | 59.73 K | $225.42 M |
| 02/12/2026 | $11.63 | $11.60 (-0.26%) | $12.01 | $11.55 | 53.46 K | $237.50 M |
| 02/11/2026 | $12.12 | $11.50 (-5.12%) | $12.30 | $11.45 | 169.89 K | $235.45 M |
| 02/10/2026 | $13.49 | $12.86 (-4.67%) | $13.65 | $12.81 | 45.48 K | $263.30 M |
| 02/09/2026 | $13.35 | $13.36 (0.07%) | $13.50 | $13.35 | 13.14 K | $273.53 M |
| 02/06/2026 | $13.30 | $13.31 (0.08%) | $13.48 | $13.17 | 20.66 K | $272.51 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.
