Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Sound Point Meridian Capital, Inc. (SPMC)

Compare
18.02
+0.02
+(0.11%)
At close: April 17 at 4:00:09 PM EDT
18.02
0.00
(0.00%)
After hours: April 17 at 4:08:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.2818.4617.5318.0218.0227,200
Apr 16, 202518.7718.9517.9218.0018.0016,100
Apr 15, 2025 0.25 Dividend
Apr 15, 202518.7218.7318.4018.6518.6529,000
Apr 14, 202518.5519.1418.5518.5918.3423,300
Apr 11, 202518.1718.5818.1718.3018.0519,400
Apr 10, 202518.7418.8517.8018.1017.8634,900
Apr 9, 202518.0018.9418.0018.6118.3625,100
Apr 8, 202517.9518.9217.6117.9017.6640,000
Apr 7, 202516.9017.6216.2617.6217.3862,400
Apr 4, 202520.0020.1217.1117.1116.88160,300
Apr 3, 202520.0020.3520.0020.2319.9635,100
Apr 2, 202520.5020.6420.0520.1819.9120,800
Apr 1, 202519.8520.5019.8420.5020.2219,300
Mar 31, 202519.7220.0019.6219.9419.6715,000
Mar 28, 202519.7019.9019.3019.7219.4540,400
Mar 27, 202520.3020.4219.2919.8419.5750,600
Mar 26, 202520.3020.4920.2520.2920.025,100
Mar 25, 202520.3520.5020.2520.3020.0324,200
Mar 24, 202520.7420.7420.3520.4220.1431,800
Mar 21, 202520.3420.6620.2920.5720.299,600
Mar 20, 202520.6020.8720.3220.4520.1719,200
Mar 19, 202520.9621.0020.3220.5920.3125,300
Mar 18, 202521.0621.3820.9821.0020.7248,700
Mar 17, 202520.8221.3820.8221.0920.8133,900
Mar 14, 2025 0.24 Dividend
Mar 14, 202520.9521.0020.7520.8220.5426,500
Mar 13, 202521.1321.7521.0721.1520.6344,800
Mar 12, 202521.0022.2020.7221.0020.4872,200
Mar 11, 202521.2021.5020.7220.9420.4240,500
Mar 10, 202521.3721.8021.0521.2020.6859,400
Mar 7, 202521.4921.8621.2521.3720.8441,900
Mar 6, 202522.0022.1121.5021.6321.1038,500
Mar 5, 202521.3722.3021.2522.1121.5771,500
Mar 4, 202521.1021.3020.9021.2020.6816,000
Mar 3, 202520.7021.0020.6521.0020.4824,200
Feb 28, 202520.1520.7220.1520.6020.0920,400
Feb 27, 202520.9520.9520.0520.0619.5758,400
Feb 26, 202520.9621.0220.7620.8520.3440,600
Feb 25, 202521.0521.2320.6020.6520.1433,500
Feb 24, 202521.5021.5020.9620.9720.4544,600
Feb 21, 202521.6021.8521.5021.6521.1219,000
Feb 20, 202521.9522.0021.4521.5521.0229,900
Feb 19, 202521.7622.1821.7021.9521.4129,600
Feb 18, 202521.2521.7921.2521.6521.1217,800
Feb 14, 2025 0.24 Dividend
Feb 14, 202521.6521.7421.2021.2520.7334,700
Feb 13, 202521.6522.2421.4521.9021.1335,300
Feb 12, 202520.9121.6520.9121.5520.7957,000
Feb 11, 202520.8421.0020.7821.0020.2622,100
Feb 10, 202520.9720.9720.7520.8220.0841,400
Feb 7, 202520.9520.9920.8320.9120.1735,200
Feb 6, 202520.7521.0020.7120.9320.1928,400
Feb 5, 202520.7420.8020.6020.7119.989,600
Feb 4, 202520.8020.8020.5020.7019.9724,500
Feb 3, 202520.7020.8020.4220.8020.0728,600
Jan 31, 202520.7020.8920.5020.6519.9221,100
Jan 30, 202520.2020.4920.1920.4219.7022,100
Jan 29, 202520.2820.4020.1120.2019.4925,700
Jan 28, 202520.0020.2419.9020.2419.5224,100
Jan 27, 202519.9520.2219.8620.0019.2927,700
Jan 24, 202520.3720.4519.0020.0019.29277,000
Jan 23, 202520.3020.5020.3020.3819.666,300
Jan 22, 202520.4320.5220.2420.2419.5218,300
Jan 21, 202520.5020.6420.4120.4319.7114,500
Jan 17, 202520.4920.6020.3620.4619.7410,100
Jan 16, 202520.5020.5020.2520.3719.657,400
Jan 15, 2025 0.24 Dividend
Jan 15, 202520.4020.4620.2520.3919.678,700
Jan 14, 202520.7020.7920.4020.5019.5426,100
Jan 13, 202520.8020.8820.4020.5019.5423,000
Jan 10, 202521.3021.3020.5520.7319.7617,300
Jan 8, 202521.3021.3020.8220.9219.955,200
Jan 7, 202521.4021.6521.0021.2520.2523,300
Jan 6, 202520.8021.5220.8021.4020.4026,700
Jan 3, 202520.8020.8620.7520.7619.799,600
Jan 2, 202520.9521.0620.6420.6519.6916,300
Dec 31, 202420.9120.9320.7820.9019.9316,000
Dec 30, 202420.8821.0020.7520.8819.919,200
Dec 27, 202421.2321.2320.6620.8719.907,700
Dec 26, 202421.3021.3020.5020.7419.776,000
Dec 24, 202420.7521.0020.6220.6219.6610,200
Dec 23, 202420.2321.3520.2320.6319.679,000
Dec 20, 202420.2820.4320.2120.3619.4111,800
Dec 19, 202420.6720.6720.2920.3819.4310,100
Dec 18, 202420.8021.0020.3820.4419.4911,100
Dec 17, 202421.0821.2920.6020.8019.8330,200
Dec 16, 2024 0.22 Dividend
Dec 16, 202421.2021.4521.0021.2520.2629,700
Dec 13, 202421.2221.9721.2221.4120.2029,800
Dec 12, 202420.5021.5020.5021.2020.0055,300
Dec 11, 202420.8020.8020.4520.5219.3610,400
Dec 10, 202420.6020.8020.4020.4519.3014,700
Dec 9, 202420.4820.6920.4420.5519.3917,300
Dec 6, 202420.6020.6020.4520.5019.3510,000
Dec 5, 202420.6520.6520.4020.5219.368,900
Dec 4, 202420.3520.5520.3320.5019.3412,200
Dec 3, 202420.5820.6520.1820.2119.078,500
Dec 2, 202420.4020.6420.3020.5819.4216,400
Nov 29, 202419.8720.4519.8720.3519.216,200
Nov 27, 202420.5020.5420.3520.3719.2212,400
Nov 26, 202420.5320.5320.3320.4419.2910,400
Nov 25, 202420.4520.5620.3520.4319.286,800
Nov 22, 202420.4521.0420.3820.5319.3735,500
Nov 21, 202420.4520.4520.2220.3819.2315,000
Nov 20, 202420.2520.4920.2420.4519.3019,700
Nov 19, 202420.5120.5120.1020.3219.1716,100
Nov 18, 202419.9820.3419.8420.3419.1912,200
Nov 15, 2024 0.22 Dividend
Nov 15, 202419.9520.3419.4519.8218.7054,300
Nov 14, 202420.1420.7720.1120.1718.8234,900
Nov 13, 202419.9220.2519.8520.0418.7025,100
Nov 12, 202420.5020.5819.8720.0518.7133,400
Nov 11, 202421.4321.4320.1420.4919.1263,800
Nov 8, 202419.7321.0019.7021.0019.6098,200
Nov 7, 202419.2719.7419.2119.6318.3217,300
Nov 6, 202418.8719.2318.8719.2317.9520,600
Nov 5, 202418.9018.9818.8318.8817.6214,900
Nov 4, 202418.9918.9918.3018.7517.5036,800
Nov 1, 202419.0319.0518.5318.8117.5647,900
Oct 31, 202419.0019.0319.0019.0317.761,100
Oct 30, 202419.0819.0818.8618.9017.647,000
Oct 29, 202419.0819.1418.9519.0917.827,100
Oct 28, 202419.0619.1418.8818.9517.6919,600
Oct 25, 202419.0519.1518.9119.0617.7915,300
Oct 24, 202419.1019.2619.0019.1917.9116,700
Oct 23, 202419.2519.2818.8919.0017.7422,600
Oct 22, 202419.1019.2018.9519.1817.9019,700
Oct 21, 202419.3019.4218.8819.0617.7926,200
Oct 18, 202419.4219.4819.2019.3118.0224,500
Oct 17, 202419.3819.3819.1719.3218.0326,200
Oct 16, 202419.6019.6919.3319.3718.0812,400
Oct 15, 2024 0.22 Dividend
Oct 15, 202419.2519.7719.2519.5018.2042,900
Oct 14, 202419.7319.8819.6219.8818.357,000
Oct 11, 202419.8519.9019.5019.5818.079,900
Oct 10, 202419.9819.9819.7319.8818.359,900
Oct 9, 202419.7520.0519.6119.8818.3552,200
Oct 8, 202419.9020.0019.5519.7318.2135,200
Oct 7, 202419.7219.8019.6019.8018.2790,900
Oct 4, 202419.8019.8019.6019.7018.1813,700
Oct 3, 202419.6219.8019.5519.7018.184,800
Oct 2, 202419.7519.7519.5619.6018.0911,000
Oct 1, 202419.8919.9919.5519.7218.2024,700
Sep 30, 202419.7619.9519.7019.7718.2518,600
Sep 27, 202419.6919.9719.6519.6618.1530,800
Sep 26, 202419.9220.2419.6119.6118.1042,300
Sep 25, 202420.0020.1019.7619.9118.3814,000
Sep 24, 202420.0020.2519.9520.0318.4964,400
Sep 23, 202419.8020.3519.7819.9918.4530,400
Sep 20, 202419.3720.4519.3719.7818.2680,300
Sep 19, 202419.2519.4519.0019.2717.7932,800
Sep 18, 202419.2519.3519.0519.3517.8617,100
Sep 17, 202419.7819.8119.2119.2417.7631,100
Sep 16, 2024 0.2 Dividend
Sep 16, 202420.1520.1519.5019.8518.3216,200
Sep 13, 202420.4020.4920.2520.2518.5113,200
Sep 12, 202419.8520.2519.8520.1018.3727,500
Sep 11, 202419.7919.9919.7719.8018.097,500
Sep 10, 202419.8419.8919.7519.7818.085,900
Sep 9, 202419.8619.8719.8219.8218.123,000
Sep 6, 202419.9020.0019.8019.8618.155,200
Sep 5, 202420.0020.0019.7519.8318.123,900
Sep 4, 202419.8719.9019.7019.9018.195,600
Sep 3, 202420.1020.2019.8719.8718.165,200
Aug 30, 202420.0120.0219.9620.0218.301,000
Aug 29, 202419.9020.0719.7720.0718.342,100
Aug 28, 202419.9019.9019.8019.8518.1414,600
Aug 27, 202419.8619.9519.8019.9018.192,100
Aug 26, 202419.8019.8619.7619.8618.151,600
Aug 23, 202419.8420.3019.8419.8518.144,300
Aug 22, 202420.2020.2119.8519.9018.197,800
Aug 21, 202419.8520.6519.7520.3518.6010,200
Aug 20, 202419.9519.9919.7819.7818.088,200
Aug 19, 202420.0120.1019.7619.9518.2311,900
Aug 16, 202419.8320.0019.8020.0018.284,900
Aug 15, 2024 0.2 Dividend
Aug 15, 202419.8019.8919.6019.8318.124,900
Aug 14, 202419.7519.9119.6919.9018.004,700
Aug 13, 202419.8019.8019.7419.7417.862,500
Aug 12, 202419.5019.7019.4819.7017.822,800
Aug 9, 202419.2419.4319.2319.4217.568,100
Aug 8, 202419.1019.2019.1019.1917.363,300
Aug 7, 202419.0019.1019.0019.0517.235,300
Aug 6, 202419.1419.1519.0019.0817.267,300
Aug 5, 202419.3119.3118.9519.0217.216,100
Aug 2, 202419.7519.8519.5519.5517.6910,500
Aug 1, 202419.9019.9019.7019.7217.845,900
Jul 31, 202419.6519.9519.6019.9518.058,100
Jul 30, 202419.8219.8319.5619.6517.7813,100
Jul 29, 202420.1020.1019.8019.8517.965,800
Jul 26, 202419.5720.4219.5720.2218.2912,900
Jul 25, 202419.6019.6519.5519.5517.694,100
Jul 24, 202419.7019.8519.6019.6317.769,100
Jul 23, 202419.7019.9419.7019.8017.915,700
Jul 22, 202419.7019.7019.5519.6617.793,000
Jul 19, 202419.7019.7019.7019.7017.82400
Jul 18, 202419.7019.7019.6519.6517.783,100
Jul 17, 202419.6919.8819.6519.7117.832,100
Jul 16, 202419.7319.7519.5719.7317.8523,900
Jul 15, 2024 0.3 Dividend
Jul 15, 202419.6619.7519.6619.7417.866,600
Jul 12, 202419.9820.1019.9519.9717.799,100
Jul 11, 202419.9719.9719.8019.9017.7310,900
Jul 10, 202419.9820.0019.9019.9017.732,800
Jul 9, 202420.0020.0519.9220.0117.8316,000
Jul 8, 202420.0520.1519.9720.0417.8626,000
Jul 5, 202420.0520.0720.0020.0517.871,700
Jul 3, 202420.0420.0520.0020.0517.871,600
Jul 2, 202420.0520.1219.9920.0417.867,300
Jul 1, 202420.1020.2120.0020.0517.874,100
Jun 28, 202420.0020.0819.9820.0417.8613,200
Jun 27, 202419.9520.0519.9120.0017.8253,300
Jun 26, 202420.0020.0019.8819.9517.7818,600
Jun 25, 202419.9519.9819.9219.9517.787,200
Jun 24, 202419.9920.0119.8719.9217.7564,400
Jun 21, 202420.0020.0019.7519.9017.7329,700
Jun 20, 202420.0820.1019.9620.0117.83127,600
Jun 18, 202420.0920.1019.8120.0717.8839,000
Jun 17, 202419.9020.1519.8020.0717.8871,500
Jun 14, 202419.5020.0018.2020.0017.82606,700

Related Tickers

FTHY First Trust High Yield Opportunities 2027 Term Fund
13.79
+0.58%
 
PFX PhenixFIN Corporation
50.18
-1.41%
 
ILK2.SG PlanetHome Investment AG
0.1000
0.00%
 
TMI.L Taylor Maritime Limited
0.7400
-0.54%
 
BHV BlackRock Virginia Municipal Bond Trust
10.32
+0.53%
 
PSBD Palmer Square Capital BDC Inc.
12.81
-2.51%
 
BKN BlackRock Investment Quality Municipal Trust Inc.
10.69
-0.27%
 
BGY BlackRock Enhanced International Dividend Trust
5.26
+0.38%
 
BYM BlackRock Municipal Income Quality Trust
10.42
-0.52%
 
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.16
-0.39%