Sound Point Meridian Capital Inc (SPMC)
19.66
+0.05
(+0.26%)
USD |
NYSE |
Sep 27, 16:00
19.80
+0.14
(+0.71%)
After-Hours: 20:00
SPMC Price: 19.66 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 19.69 | 19.97 | 19.65 | 19.66 | 30837.00 |
Sep 26, 2024 | 19.92 | 20.24 | 19.61 | 19.61 | 42257.00 |
Sep 25, 2024 | 20.00 | 20.10 | 19.76 | 19.91 | 14049.00 |
Sep 24, 2024 | 20.00 | 20.25 | 19.95 | 20.03 | 64385.00 |
Sep 23, 2024 | 19.80 | 20.35 | 19.78 | 19.99 | 30368.00 |
Sep 20, 2024 | 19.37 | 20.45 | 19.37 | 19.78 | 80290.00 |
Sep 19, 2024 | 19.25 | 19.45 | 19.00 | 19.27 | 32755.00 |
Sep 18, 2024 | 19.25 | 19.35 | 19.05 | 19.35 | 17072.00 |
Sep 17, 2024 | 19.78 | 19.81 | 19.21 | 19.24 | 31087.00 |
Sep 16, 2024 | 20.15 | 20.15 | 19.50 | 19.85 | 16151.00 |
Sep 13, 2024 | 20.40 | 20.49 | 20.25 | 20.25 | 13186.00 |
Sep 12, 2024 | 19.85 | 20.25 | 19.85 | 20.10 | 27469.00 |
Sep 11, 2024 | 19.79 | 19.99 | 19.78 | 19.80 | 7535.00 |
Sep 10, 2024 | 19.84 | 19.89 | 19.75 | 19.78 | 5879.00 |
Sep 09, 2024 | 19.86 | 19.87 | 19.82 | 19.82 | 3020.00 |
Sep 06, 2024 | 19.90 | 20.00 | 19.80 | 19.86 | 5223.00 |
Sep 05, 2024 | 20.00 | 20.00 | 19.75 | 19.83 | 3923.00 |
Sep 04, 2024 | 19.87 | 19.90 | 19.70 | 19.90 | 5621.00 |
Sep 03, 2024 | 20.10 | 20.20 | 19.87 | 19.87 | 5168.00 |
Aug 30, 2024 | 20.01 | 20.02 | 19.96 | 20.02 | 1043.00 |
Aug 29, 2024 | 19.90 | 20.07 | 19.77 | 20.07 | 2061.00 |
Aug 28, 2024 | 19.90 | 19.90 | 19.80 | 19.85 | 14630.00 |
Aug 27, 2024 | 19.86 | 19.95 | 19.80 | 19.90 | 2122.00 |
Aug 26, 2024 | 19.80 | 19.86 | 19.76 | 19.86 | 1562.00 |
Aug 23, 2024 | 19.84 | 20.30 | 19.84 | 19.85 | 4334.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.02
Minimum
Aug 05 2024
20.35
Maximum
Aug 21 2024
19.81
Average
19.86
Median
Aug 26 2024