Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

9.700 -0.280 (-2.81%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	10.06	10.10	9.800	9.980	201,151	-0.28(-2.73%)
Apr 14, 2026	10.12	10.49	10.05	10.26	155,124	+0.19(+1.89%)
Apr 13, 2026	9.990	10.27	9.990	10.07	40,162	+0.11(+1.10%)
Apr 10, 2026	10.07	10.13	9.910	9.960	28,222	-0.43(-4.14%)
Apr 09, 2026	10.42	10.43	10.25	10.39	17,017	+0.01(+0.10%)
Apr 08, 2026	10.34	10.48	10.07	10.38	26,321	+0.38(+3.80%)
Apr 07, 2026	9.920	10.19	9.655	10.00	18,331	+0.25(+2.56%)
Apr 06, 2026	9.650	10.19	9.650	9.750	48,371	+0.24(+2.52%)
Apr 02, 2026	9.250	9.763	9.190	9.510	49,419	+0.23(+2.48%)
Apr 01, 2026	9.110	9.310	8.970	9.280	38,647	+0.33(+3.69%)
Mar 31, 2026	9.130	9.130	8.840	8.950	36,022	+0.02(+0.22%)
Mar 30, 2026	8.930	9.130	8.710	8.930	32,859	+0.00(+0.00%)
Mar 27, 2026	8.980	9.110	8.930	8.930	6,338	-0.06(-0.67%)
Mar 26, 2026	8.640	9.110	8.640	8.990	21,930	+0.17(+1.93%)
Mar 25, 2026	8.880	8.940	8.460	8.820	40,724	+0.23(+2.68%)
Mar 24, 2026	8.680	8.980	8.520	8.590	12,104	-0.20(-2.28%)
Mar 23, 2026	9.020	9.205	8.660	8.790	23,220	-0.09(-1.01%)
Mar 20, 2026	9.060	9.130	8.820	8.880	26,834	-0.02(-0.22%)
Mar 19, 2026	8.560	8.950	8.360	8.900	23,104	+0.44(+5.20%)
Mar 18, 2026	8.650	8.755	8.370	8.460	36,376	-0.15(-1.74%)
Mar 17, 2026	8.820	9.000	8.500	8.610	77,941	-0.26(-2.93%)
Mar 16, 2026	9.120	9.250	8.825	8.870	44,654	-0.36(-3.90%)
Mar 13, 2026	9.880	9.880	9.100	9.230	70,360	-0.50(-5.14%)
Mar 12, 2026	9.720	9.970	9.540	9.730	55,457	+0.05(+0.52%)
Mar 11, 2026	9.950	9.950	9.530	9.680	93,564	-0.53(-5.19%)
Mar 10, 2026	10.35	10.51	10.00	10.21	43,960	-0.02(-0.20%)
Mar 09, 2026	10.56	10.72	10.16	10.23	44,838	-0.64(-5.89%)
Mar 06, 2026	11.08	11.08	10.61	10.87	27,193	-0.20(-1.81%)
Mar 05, 2026	11.09	11.20	10.92	11.07	12,830	+0.22(+2.03%)
Mar 04, 2026	11.16	11.49	10.85	10.85	39,395	-0.19(-1.72%)
Mar 03, 2026	10.64	11.16	10.51	11.04	43,133	+0.43(+4.05%)
Mar 02, 2026	10.00	10.64	9.815	10.61	59,005	+0.86(+8.82%)
Feb 27, 2026	9.620	10.40	9.400	9.750	100,944	+0.42(+4.50%)
Feb 26, 2026	9.350	9.720	9.300	9.330	41,019	-0.01(-0.11%)
Feb 25, 2026	9.310	9.450	9.130	9.340	14,863	+0.16(+1.74%)
Feb 24, 2026	9.300	9.570	9.100	9.180	43,172	-0.09(-0.97%)
Feb 23, 2026	10.24	10.24	9.220	9.270	130,020	-0.91(-8.94%)
Feb 20, 2026	10.19	10.50	10.10	10.18	19,381	-0.17(-1.64%)
Feb 19, 2026	10.64	10.65	10.05	10.35	44,805	-0.18(-1.71%)
Feb 18, 2026	10.80	11.00	10.51	10.53	23,365	-0.27(-2.50%)
Feb 17, 2026	10.93	11.00	10.41	10.80	42,161	-0.21(-1.91%)
Feb 13, 2026	11.50	11.75	10.91	11.01	59,730	-0.59(-5.09%)
Feb 12, 2026	11.63	12.01	11.55	11.60	53,397	+0.10(+0.87%)
Feb 11, 2026	12.12	12.30	11.45	11.50	169,785	-1.36(-10.58%)
Feb 10, 2026	13.49	13.65	12.81	12.86	45,448	-0.50(-3.74%)
Feb 09, 2026	13.35	13.50	13.35	13.36	13,137	+0.05(+0.38%)
Feb 06, 2026	13.30	13.48	13.17	13.31	20,657	+0.14(+1.06%)
Feb 05, 2026	13.36	13.43	13.05	13.17	22,060	-0.21(-1.57%)
Feb 04, 2026	13.33	13.40	13.08	13.38	31,230	+0.12(+0.90%)
Feb 03, 2026	13.79	13.84	13.24	13.26	33,064	-0.47(-3.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices