Skip to main content
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
10.92
-0.15 (-1.36%)
Mar 6, 2026, 11:24 AM EST - Market open

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.0811.0810.6110.90--1.57%10,372
Mar 5, 202611.0911.2010.9211.0711.072.03%12,830
Mar 4, 202611.1611.4910.8510.8510.85-1.72%39,391
Mar 3, 202610.6411.1610.5111.0411.044.05%43,120
Mar 2, 202610.0010.649.8210.6110.618.82%59,005
Feb 27, 20269.6210.409.409.759.754.50%100,944
Feb 26, 20269.359.729.309.339.33-0.11%41,016
Feb 25, 20269.319.459.139.349.341.74%14,861
Feb 24, 20269.309.579.109.189.18-0.97%43,160
Feb 23, 202610.2410.249.229.279.27-8.94%129,981
Feb 20, 202610.1910.5010.1010.1810.18-1.64%19,181
Feb 19, 202610.6410.6510.0510.3510.35-1.71%44,777
Feb 18, 202610.8011.0010.5110.5310.53-2.50%23,353
Feb 17, 202610.9311.0010.4110.8010.80-1.91%42,150
Feb 13, 202611.5011.7510.9111.0111.01-5.09%59,401
Feb 12, 202611.6312.0111.5511.6011.350.87%53,045
Feb 11, 202612.1212.3011.4511.5011.25-10.58%169,888
Feb 10, 202613.4913.6512.8112.8612.58-3.74%45,475
Feb 9, 202613.3513.5013.3513.3613.070.38%13,137
Feb 6, 202613.3013.4813.1713.3113.021.06%20,657
Feb 5, 202613.3613.4313.0513.1712.89-1.57%22,060
Feb 4, 202613.3313.4013.0813.3813.090.90%31,230
Feb 3, 202613.7913.8413.2413.2612.97-3.42%33,064
Feb 2, 202613.9013.9413.7213.7313.43-1.22%23,432
Jan 30, 202614.0414.1213.8113.9013.60-2.11%28,482
Jan 29, 202614.2514.4014.2014.2013.89-0.25%10,759
Jan 28, 202614.1114.2614.1114.2413.930.96%8,986
Jan 27, 202614.2414.3714.1014.1013.80-1.40%15,651
Jan 26, 202614.2914.4214.1514.3013.990.32%19,981
Jan 23, 202614.1414.3314.1414.2613.95-0.18%6,056
Jan 22, 202614.4814.5014.0014.2813.970.35%13,027
Jan 21, 202614.2014.2414.0514.2313.921.79%16,733
Jan 20, 202614.1114.2513.9013.9813.68-0.78%16,872
Jan 16, 202614.2114.2914.0414.0913.790.21%15,808
Jan 15, 202614.2014.3813.9114.0613.76-2.02%21,117
Jan 14, 202614.4414.6114.3514.3513.800.21%68,099
Jan 13, 202614.7614.8014.2614.3213.77-2.59%29,520
Jan 12, 202614.6814.9114.5714.7014.130.07%18,679
Jan 9, 202614.7114.7914.6014.6914.12-0.88%18,313
Jan 8, 202614.7315.0014.6514.8214.250.61%22,325
Jan 7, 202614.7614.8614.5714.7314.160.41%17,924
Jan 6, 202614.2014.7014.1914.6714.103.82%33,025
Jan 5, 202613.7914.1913.7514.1313.583.06%22,943
Jan 2, 202613.7613.9013.6613.7113.18-0.29%23,149
Dec 31, 202513.4113.7513.4113.7513.221.55%30,344
Dec 30, 202513.4813.6613.4113.5413.020.52%34,059
Dec 29, 202513.2713.5013.1513.4712.951.97%23,435
Dec 26, 202513.3213.3713.1013.2112.70-1.38%21,677
Dec 24, 202513.3013.5213.2513.4012.88-0.26%17,224
Dec 23, 202513.3613.5213.2513.4312.91-0.59%22,545
Dec 22, 202513.4913.6513.2513.5112.990.15%31,560
Dec 19, 202513.7013.8013.4413.4912.97-1.17%36,389
Dec 18, 202513.7013.8313.5013.6513.120.29%28,041
Dec 17, 202513.5813.7513.4013.6113.081.11%21,084
Dec 16, 202513.6213.6213.2513.4612.94-0.88%50,421
Dec 15, 202513.7813.8513.4213.5813.06-2.23%36,377
Dec 12, 202514.0014.2213.8013.8913.11-0.43%29,240
Dec 11, 202513.9814.1713.9013.9513.17-34,497
Dec 10, 202514.1514.4613.9513.9513.17-1.41%34,307
Dec 9, 202514.1114.2313.9114.1513.361.36%10,873
Dec 8, 202513.9714.1513.8613.9613.18-0.36%11,383
Dec 5, 202513.9914.1013.9314.0113.230.76%18,296
Dec 4, 202514.0014.5013.8313.9113.13-1.38%21,330
Dec 3, 202514.4014.4013.0614.1013.31-1.33%52,127
Dec 2, 202515.0515.1614.2514.2913.49-4.99%69,033
Dec 1, 202515.3915.3914.8615.0414.20-1.51%36,624
Nov 28, 202515.1715.3915.0515.2714.421.87%14,470
Nov 26, 202514.6615.3214.6614.9914.152.81%26,184
Nov 25, 202514.6014.7114.3514.5813.761.74%23,687
Nov 24, 202514.7514.7514.1214.3313.53-2.45%51,976
Nov 21, 202515.2015.2014.5414.6913.87-2.65%32,232
Nov 20, 202515.3915.3914.9215.0914.250.13%41,390
Nov 19, 202515.4915.5015.0015.0714.23-3.21%37,401
Nov 18, 202515.8915.9815.5515.5714.70-2.01%29,192
Nov 17, 202516.4116.4115.7515.8915.00-3.17%25,150
Nov 14, 202516.1516.6416.1516.4115.49-1.38%17,632
Nov 13, 202516.6016.6716.4016.6415.47-0.24%19,119
Nov 12, 202516.7316.7516.5016.6815.510.72%13,610
Nov 11, 202516.5016.6916.4016.5615.400.67%20,543
Nov 10, 202516.3616.5316.3316.4515.30-0.06%16,484
Nov 7, 202516.5016.5016.3016.4615.310.12%7,216
Nov 6, 202516.3416.5016.3116.4415.290.98%12,583
Nov 5, 202516.2516.3916.2516.2815.140.18%6,563
Nov 4, 202516.4816.7016.2116.2515.11-2.05%20,447
Nov 3, 202516.7016.7016.5516.5915.430.12%12,526
Oct 31, 202516.3416.7016.2916.5715.411.22%21,237
Oct 30, 202516.4116.6516.2516.3715.22-0.18%17,710
Oct 29, 202516.6516.7116.4016.4015.25-1.56%21,534
Oct 28, 202516.7016.7016.5516.6615.490.06%10,939
Oct 27, 202516.7016.7416.5816.6515.480.36%15,384
Oct 24, 202516.2716.6915.8216.5915.431.34%58,886
Oct 23, 202515.8016.4015.7916.3715.224.94%39,217
Oct 22, 202515.5915.9315.5015.6014.510.06%37,701
Oct 21, 202515.3115.6715.0115.5914.501.83%70,325
Oct 20, 202515.7516.0415.2915.3114.24-3.89%106,772
Oct 17, 202516.3016.3015.8815.9314.81-2.42%31,494
Oct 16, 202516.9016.9016.0016.3315.18-3.40%83,531
Oct 15, 202516.9717.2416.8016.9015.72-2.31%31,582
Oct 14, 202517.4517.5017.3017.3015.86-0.75%19,143
Oct 13, 202517.6417.7217.3617.4315.970.17%15,394