Skip to main content
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
14.01
+0.10 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9914.1013.9314.0114.010.76%18,296
Dec 4, 202514.0014.5013.8313.9113.91-1.38%21,330
Dec 3, 202514.4014.4013.0614.1014.10-1.33%52,127
Dec 2, 202515.0515.1614.2514.2914.29-4.99%69,033
Dec 1, 202515.3915.3914.8615.0415.04-1.51%36,624
Nov 28, 202515.1715.3915.0515.2715.271.87%14,470
Nov 26, 202514.6615.3214.6614.9914.992.81%26,184
Nov 25, 202514.6014.7114.3514.5814.581.74%23,687
Nov 24, 202514.7514.7514.1214.3314.33-2.45%51,976
Nov 21, 202515.2015.2014.5414.6914.69-2.65%32,232
Nov 20, 202515.3915.3914.9215.0915.090.13%41,390
Nov 19, 202515.4915.5015.0015.0715.07-3.21%37,401
Nov 18, 202515.8915.9815.5515.5715.57-2.01%29,192
Nov 17, 202516.4116.4115.7515.8915.89-3.17%25,150
Nov 14, 202516.1516.6416.1516.4116.41-1.38%17,632
Nov 13, 202516.6016.6716.4016.6416.39-0.24%19,119
Nov 12, 202516.7316.7516.5016.6816.430.72%13,610
Nov 11, 202516.5016.6916.4016.5616.310.67%20,543
Nov 10, 202516.3616.5316.3316.4516.20-0.06%16,484
Nov 7, 202516.5016.5016.3016.4616.210.12%7,216
Nov 6, 202516.3416.5016.3116.4416.190.98%12,583
Nov 5, 202516.2516.3916.2516.2816.040.18%6,563
Nov 4, 202516.4816.7016.2116.2516.01-2.05%20,447
Nov 3, 202516.7016.7016.5516.5916.340.12%12,526
Oct 31, 202516.3416.7016.2916.5716.321.22%21,237
Oct 30, 202516.4116.6516.2516.3716.12-0.18%17,710
Oct 29, 202516.6516.7116.4016.4016.15-1.56%21,534
Oct 28, 202516.7016.7016.5516.6616.410.06%10,939
Oct 27, 202516.7016.7416.5816.6516.400.36%15,384
Oct 24, 202516.2716.6915.8216.5916.341.34%58,886
Oct 23, 202515.8016.4015.7916.3716.124.94%39,217
Oct 22, 202515.5915.9315.5015.6015.370.06%37,701
Oct 21, 202515.3115.6715.0115.5915.361.83%70,325
Oct 20, 202515.7516.0415.2915.3115.08-3.89%106,772
Oct 17, 202516.3016.3015.8815.9315.69-2.42%31,494
Oct 16, 202516.9016.9016.0016.3316.08-3.40%83,531
Oct 15, 202516.9717.2416.8016.9016.65-2.31%31,582
Oct 14, 202517.4517.5017.3017.3016.79-0.75%19,143
Oct 13, 202517.6417.7217.3617.4316.920.17%15,394
Oct 10, 202517.6517.7517.3617.4016.89-1.92%14,610
Oct 9, 202517.9417.9417.6617.7417.22-0.89%15,042
Oct 8, 202518.0018.1117.8217.9017.38-0.50%8,003
Oct 7, 202518.0718.1717.8917.9917.46-0.66%15,799
Oct 6, 202518.0418.2018.0218.1117.580.84%12,197
Oct 3, 202517.8017.9617.7917.9617.431.24%15,694
Oct 2, 202517.5017.8817.3517.7417.222.19%28,986
Oct 1, 202517.4017.5017.3317.3616.850.06%12,429
Sep 30, 202517.2517.3917.1617.3516.840.70%18,608
Sep 29, 202517.2317.4017.1917.2316.730.17%22,052
Sep 26, 202517.4017.4017.2017.2016.70-0.58%11,917
Sep 25, 202517.3017.4017.2517.3016.79-0.29%3,093
Sep 24, 202517.3517.4817.3117.3516.840.29%11,744
Sep 23, 202517.1517.4517.1517.3016.790.58%18,919
Sep 22, 202517.5117.6017.1617.2016.70-2.05%27,834
Sep 19, 202517.6017.6317.5117.5617.05-0.34%7,552
Sep 18, 202517.4817.7517.3717.6217.100.17%7,490
Sep 17, 202517.4517.6817.4517.5917.080.51%10,004
Sep 16, 202517.6817.7017.2017.5016.99-1.13%43,604
Sep 15, 202517.8017.9817.7017.7017.18-4.07%30,453
Sep 12, 202518.4118.5418.3218.4517.670.22%21,899
Sep 11, 202518.4018.4818.3018.4117.630.05%11,788
Sep 10, 202518.4018.5418.2518.4017.620.55%16,660
Sep 9, 202518.1118.3818.1118.3017.521.05%35,067
Sep 8, 202517.9018.2017.8318.1117.341.63%49,706
Sep 5, 202517.8817.9517.7217.8217.06-0.34%30,401
Sep 4, 202517.9017.9317.8117.8817.120.06%11,075
Sep 3, 202517.9217.9317.8017.8717.11-0.11%12,927
Sep 2, 202517.8617.9517.8017.8917.130.11%21,252
Aug 29, 202517.7917.9217.7917.8717.110.28%92,317
Aug 28, 202517.9017.9017.8017.8217.06-19,175
Aug 27, 202517.8217.9117.8017.8217.06-25,572
Aug 26, 202517.8217.9317.7917.8217.06-14,051
Aug 25, 202517.6817.9217.6617.8217.06-32,285
Aug 22, 202517.8017.8817.7317.8217.060.17%20,860
Aug 21, 202517.8917.8917.7517.7917.04-0.17%11,344
Aug 20, 202517.8517.9317.7617.8217.06-0.67%13,371
Aug 19, 202517.9517.9917.7517.9417.18-22,558
Aug 18, 202517.8818.0017.8817.9417.180.39%13,928
Aug 15, 202518.2018.2017.7517.8717.11-2.35%24,765
Aug 14, 202518.4018.4418.2518.3017.280.16%35,100
Aug 13, 202518.3018.4918.2218.2717.260.11%19,476
Aug 12, 202518.4018.6018.2518.2517.24-0.44%46,450
Aug 11, 202518.3018.3518.0518.3317.310.77%30,677
Aug 8, 202518.0918.2218.0918.1917.180.78%3,666
Aug 7, 202518.2018.2218.0018.0517.05-0.06%9,955
Aug 6, 202518.0518.2517.9018.0617.06-0.22%13,729
Aug 5, 202517.9918.2517.9518.1017.100.11%17,094
Aug 4, 202517.9918.3017.9918.0817.080.89%16,648
Aug 1, 202518.3318.3317.9017.9216.93-1.70%9,878
Jul 31, 202518.2918.2918.0018.2317.22-0.16%16,042
Jul 30, 202518.1518.2618.0118.2617.250.72%10,962
Jul 29, 202518.2518.2517.9118.1317.12-0.33%18,772
Jul 28, 202517.9018.2017.9018.1917.181.68%23,859
Jul 25, 202517.6817.9017.6717.8916.900.56%9,319
Jul 24, 202517.8617.9917.5717.7916.80-1.00%28,185
Jul 23, 202518.1018.1917.8017.9716.97-0.17%21,289
Jul 22, 202518.0118.0617.9318.0017.00-0.55%7,000
Jul 21, 202518.2118.3517.9418.1017.10-0.44%18,047
Jul 18, 202518.4718.5018.0518.1817.17-1.41%12,923
Jul 17, 202517.8018.5817.7518.4417.423.42%29,018