Skip to main content
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
9.92
+0.07 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
10.00
+0.08 (0.81%)
After-hours: Apr 28, 2026, 7:00 PM EDT

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1010.109.779.929.920.71%17,869
Apr 27, 20269.7710.179.779.859.850.82%29,435
Apr 24, 20269.729.789.559.779.772.41%12,307
Apr 23, 20269.559.769.419.549.54-0.10%13,515
Apr 22, 20269.509.809.509.559.550.84%14,296
Apr 21, 20269.459.659.379.479.470.21%14,206
Apr 20, 20269.659.909.389.459.45-2.78%38,367
Apr 17, 20269.819.909.709.729.720.21%25,420
Apr 16, 20269.8610.019.679.709.70-2.81%42,027
Apr 15, 202610.0610.109.809.989.98-2.73%201,151
Apr 14, 202610.1210.4910.0610.2610.061.89%155,065
Apr 13, 20269.9910.279.9910.079.871.10%40,162
Apr 10, 202610.0710.139.919.969.77-4.14%28,221
Apr 9, 202610.4210.4310.2510.3910.190.10%17,016
Apr 8, 202610.3410.4810.0710.3810.183.80%26,322
Apr 7, 20269.9210.199.6610.009.812.56%18,329
Apr 6, 20269.6510.199.659.759.562.52%48,370
Apr 2, 20269.259.769.199.519.322.48%49,419
Apr 1, 20269.119.318.979.289.103.69%38,647
Mar 31, 20269.139.138.848.958.780.22%37,922
Mar 30, 20268.939.138.718.938.76-32,858
Mar 27, 20268.989.118.938.938.76-0.67%6,338
Mar 26, 20268.649.118.648.998.811.93%21,929
Mar 25, 20268.888.948.468.828.652.68%40,723
Mar 24, 20268.688.988.528.598.42-2.28%12,103
Mar 23, 20269.029.218.668.798.62-1.01%23,219
Mar 20, 20269.069.138.828.888.71-0.22%26,833
Mar 19, 20268.568.958.368.908.735.20%23,104
Mar 18, 20268.658.768.378.468.30-1.74%36,375
Mar 17, 20268.829.008.508.618.44-2.93%77,941
Mar 16, 20269.129.258.838.878.70-3.90%44,655
Mar 13, 20269.889.889.109.238.80-5.14%70,360
Mar 12, 20269.729.979.549.739.280.52%55,457
Mar 11, 20269.959.959.539.689.23-5.19%93,564
Mar 10, 202610.3510.5110.0010.219.74-0.20%43,959
Mar 9, 202610.5610.7210.1610.239.76-5.89%44,838
Mar 6, 202611.0811.0810.6110.8710.37-1.81%27,192
Mar 5, 202611.0911.2010.9211.0710.562.03%12,830
Mar 4, 202611.1611.4910.8510.8510.35-1.72%39,393
Mar 3, 202610.6411.1610.5111.0410.534.05%43,132
Mar 2, 202610.0010.649.8210.6110.128.82%59,006
Feb 27, 20269.6210.409.409.759.304.50%100,944
Feb 26, 20269.359.729.309.338.90-0.11%41,019
Feb 25, 20269.319.459.139.348.911.74%14,864
Feb 24, 20269.309.579.109.188.76-0.97%43,200
Feb 23, 202610.2410.249.229.278.84-8.94%130,519
Feb 20, 202610.1910.5010.1010.189.71-1.64%19,381
Feb 19, 202610.6410.6510.0510.359.87-1.71%44,805
Feb 18, 202610.8011.0010.5110.5310.05-2.50%23,367
Feb 17, 202610.9311.0010.4110.8010.30-1.91%42,161
Feb 13, 202611.5011.7510.9111.0110.50-5.09%59,730
Feb 12, 202611.6312.0111.5511.6010.830.87%53,456
Feb 11, 202612.1212.3011.4511.5010.73-10.58%169,888
Feb 10, 202613.4913.6512.8112.8612.00-3.74%45,475
Feb 9, 202613.3513.5013.3513.3612.470.38%13,137
Feb 6, 202613.3013.4813.1713.3112.421.06%20,657
Feb 5, 202613.3613.4313.0513.1712.29-1.57%22,060
Feb 4, 202613.3313.4013.0813.3812.490.90%31,230
Feb 3, 202613.7913.8413.2413.2612.38-3.42%33,064
Feb 2, 202613.9013.9413.7213.7312.82-1.22%23,432
Jan 30, 202614.0414.1213.8113.9012.97-2.11%28,482
Jan 29, 202614.2514.4014.2014.2013.25-0.25%10,759
Jan 28, 202614.1114.2614.1114.2413.290.96%8,986
Jan 27, 202614.2414.3714.1014.1013.16-1.40%15,651
Jan 26, 202614.2914.4214.1514.3013.350.32%19,981
Jan 23, 202614.1414.3314.1414.2613.31-0.18%6,056
Jan 22, 202614.4814.5014.0014.2813.330.35%13,027
Jan 21, 202614.2014.2414.0514.2313.281.79%16,733
Jan 20, 202614.1114.2513.9013.9813.05-0.78%16,872
Jan 16, 202614.2114.2914.0414.0913.150.21%15,808
Jan 15, 202614.2014.3813.9114.0613.12-2.02%21,117
Jan 14, 202614.4414.6114.3514.3513.160.21%68,099
Jan 13, 202614.7614.8014.2614.3213.13-2.59%29,520
Jan 12, 202614.6814.9114.5714.7013.480.07%18,679
Jan 9, 202614.7114.7914.6014.6913.47-0.88%18,313
Jan 8, 202614.7315.0014.6514.8213.590.61%22,325
Jan 7, 202614.7614.8614.5714.7313.510.41%17,924
Jan 6, 202614.2014.7014.1914.6713.453.82%33,025
Jan 5, 202613.7914.1913.7514.1312.963.06%22,943
Jan 2, 202613.7613.9013.6613.7112.57-0.29%23,149
Dec 31, 202513.4113.7513.4113.7512.611.55%30,344
Dec 30, 202513.4813.6613.4113.5412.420.52%34,059
Dec 29, 202513.2713.5013.1513.4712.351.97%23,435
Dec 26, 202513.3213.3713.1013.2112.12-1.38%21,677
Dec 24, 202513.3013.5213.2513.4012.28-0.26%17,224
Dec 23, 202513.3613.5213.2513.4312.32-0.59%22,545
Dec 22, 202513.4913.6513.2513.5112.390.15%31,560
Dec 19, 202513.7013.8013.4413.4912.37-1.17%36,389
Dec 18, 202513.7013.8313.5013.6512.520.29%28,041
Dec 17, 202513.5813.7513.4013.6112.481.11%21,084
Dec 16, 202513.6213.6213.2513.4612.34-0.88%50,421
Dec 15, 202513.7813.8513.4213.5812.45-2.23%36,377
Dec 12, 202514.0014.2213.8013.8912.51-0.43%29,240
Dec 11, 202513.9814.1713.9013.9512.56-34,497
Dec 10, 202514.1514.4613.9513.9512.56-1.41%34,307
Dec 9, 202514.1114.2313.9114.1512.741.36%10,873
Dec 8, 202513.9714.1513.8613.9612.57-0.36%11,383
Dec 5, 202513.9914.1013.9314.0112.620.76%18,296
Dec 4, 202514.0014.5013.8313.9112.52-1.38%21,330
Dec 3, 202514.4014.4013.0614.1012.70-1.33%52,127