Sound Point Meridian Capital, Inc. Common Stock (SPMC)

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

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2025	18.25	18.25	17.91	18.13	18,772	18.13
7/28/2025	17.90	18.20	17.90	18.19	23,859	18.19
7/25/2025	17.68	17.90	17.67	17.89	9,319	17.89
7/24/2025	17.86	17.99	17.57	17.79	28,185	17.79
7/23/2025	18.10	18.19	17.80	17.97	21,289	17.97
7/22/2025	18.01	18.06	17.93	18.00	7,000	18.00
7/21/2025	18.21	18.35	17.94	18.10	18,047	18.10
7/18/2025	18.47	18.50	18.05	18.18	12,923	18.18
7/17/2025	17.80	18.58	17.75	18.44	29,018	18.44
7/16/2025	18.08	18.19	17.65	17.83	30,311	17.83
7/15/2025	17.99	18.12	17.86	17.99	16,415	17.99
7/14/2025	18.38	18.50	18.23	18.35	54,908	18.35
7/11/2025	18.35	18.39	18.17	18.20	18,025	18.20
7/10/2025	18.33	18.45	18.22	18.35	15,329	18.35
7/09/2025	18.25	18.30	18.05	18.21	22,904	18.21
7/08/2025	17.98	18.21	17.85	18.21	22,648	18.21
7/07/2025	17.90	18.00	17.85	17.87	9,269	17.87
7/03/2025	17.82	17.99	17.76	17.85	8,320	17.85
7/02/2025	17.76	17.99	17.73	17.82	14,888	17.82
7/01/2025	17.75	17.84	17.67	17.76	13,302	17.76
6/30/2025	18.00	18.25	17.81	17.88	15,098	17.88
6/27/2025	17.37	18.20	17.35	17.95	52,230	17.95
6/26/2025	17.28	17.40	17.21	17.30	15,839	17.30
6/25/2025	17.37	17.47	17.27	17.37	5,973	17.37
6/24/2025	17.12	17.45	17.00	17.37	31,958	17.37
6/23/2025	17.10	17.27	16.90	16.90	31,629	16.90
6/20/2025	17.20	17.20	16.97	17.04	38,327	17.04
6/18/2025	17.25	17.25	16.97	17.10	28,100	17.10
6/17/2025	17.08	17.29	17.00	17.23	29,383	17.23
6/16/2025	17.75	17.98	16.92	17.07	97,355	17.07
6/13/2025	17.73	17.99	17.55	17.78	40,372	17.78
6/12/2025	18.19	18.33	18.01	18.12	28,189	17.87
6/11/2025	18.28	18.37	17.83	18.09	20,902	17.84
6/10/2025	18.38	18.38	18.15	18.28	14,702	18.03
6/09/2025	18.10	18.38	17.96	18.28	19,748	18.03
6/06/2025	18.28	18.50	18.05	18.12	34,000	17.87
6/05/2025	18.32	18.49	18.20	18.26	27,270	18.01
6/04/2025	18.32	18.49	18.30	18.38	10,952	18.13
6/03/2025	18.28	18.50	18.28	18.30	20,686	18.05
6/02/2025	18.25	18.41	18.20	18.30	21,831	18.05
5/30/2025	18.18	18.40	18.04	18.30	18,311	18.05
5/29/2025	18.00	18.55	18.00	18.20	45,900	17.95
5/28/2025	18.15	18.22	18.00	18.00	22,723	17.75
5/27/2025	17.89	18.15	17.89	18.14	20,761	17.89
5/23/2025	18.01	18.15	18.00	18.00	17,116	17.75
5/22/2025	18.22	18.49	17.81	18.07	31,978	17.82
5/21/2025	18.27	18.39	18.20	18.25	20,316	18.00
5/20/2025	18.39	18.48	18.15	18.27	37,709	18.02
5/19/2025	18.50	18.64	18.20	18.40	26,226	18.15
5/16/2025	18.75	18.95	18.52	18.57	24,537	18.31
5/15/2025	19.00	19.17	18.60	18.80	19,394	18.54
5/14/2025	19.55	19.73	19.25	19.36	18,104	18.85
5/13/2025	19.74	20.20	19.52	19.55	26,203	19.03
5/12/2025	19.55	19.84	19.31	19.46	54,120	18.94
5/09/2025	19.60	19.90	19.25	19.28	25,427	18.77
5/08/2025	19.80	20.00	19.52	19.56	33,008	19.04
5/07/2025	19.64	19.99	19.61	19.76	18,584	19.24
5/06/2025	19.30	19.70	19.15	19.63	19,480	19.11
5/05/2025	19.24	19.34	19.00	19.28	20,645	18.77
5/02/2025	18.99	19.39	18.98	19.15	16,769	18.64
5/01/2025	18.90	18.99	18.75	18.77	10,550	18.27
4/30/2025	19.08	19.25	18.79	18.97	11,389	18.47