Skip to main content
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
19.06
-0.13 (-0.68%)
Oct 25, 2024, 4:00 PM EDT - Market closed

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202419.1019.2719.0019.1919.190.97%16,657
Oct 23, 202419.2519.2818.8919.0119.01-0.91%22,604
Oct 22, 202419.1019.2018.9519.1819.180.63%19,702
Oct 21, 202419.3019.4318.8819.0619.06-1.29%26,186
Oct 18, 202419.4219.4819.2019.3119.31-0.05%24,541
Oct 17, 202419.3819.3819.1719.3219.32-0.26%26,248
Oct 16, 202419.6019.6919.3319.3719.37-0.67%12,394
Oct 15, 202419.2519.7719.2519.5019.50-1.91%42,925
Oct 14, 202419.7319.8819.6219.8819.661.53%7,001
Oct 11, 202419.8519.9019.5019.5819.36-1.51%9,868
Oct 10, 202419.9819.9819.7319.8819.66-9,920
Oct 9, 202419.7520.0519.6119.8819.660.79%52,181
Oct 8, 202419.9020.0019.5519.7319.51-0.38%35,179
Oct 7, 202419.7219.8019.6019.8019.580.51%90,875
Oct 4, 202419.8019.8019.6019.7019.48-13,657
Oct 3, 202419.6219.8019.5519.7019.480.51%4,786
Oct 2, 202419.7519.7519.5619.6019.38-0.61%10,977
Oct 1, 202419.8919.9919.5519.7219.50-0.25%24,744
Sep 30, 202419.7619.9519.7019.7719.550.56%18,621
Sep 27, 202419.6919.9719.6519.6619.440.25%30,837
Sep 26, 202419.9320.2419.6119.6119.39-1.51%42,257
Sep 25, 202420.0020.1019.7619.9119.69-0.60%14,049
Sep 24, 202420.0020.2519.9520.0319.810.20%64,385
Sep 23, 202419.8020.3519.7819.9919.771.06%30,368
Sep 20, 202419.3720.4519.3719.7819.562.65%80,290
Sep 19, 202419.2519.4519.0019.2719.06-0.41%32,755
Sep 18, 202419.2519.3519.0519.3519.130.57%17,072
Sep 17, 202419.7819.8119.2119.2419.03-3.07%31,087
Sep 16, 202420.1520.1519.5019.8519.63-1.98%16,151
Sep 13, 202420.4020.4920.2520.2519.820.75%13,186
Sep 12, 202419.8520.2519.8520.1019.681.52%27,469
Sep 11, 202419.7919.9919.7819.8019.380.08%7,535
Sep 10, 202419.8419.8919.7519.7919.37-0.20%5,879
Sep 9, 202419.8619.8719.8219.8219.41-0.18%3,020
Sep 6, 202419.9020.0019.8019.8619.440.15%5,223
Sep 5, 202420.0020.0019.7519.8319.41-0.35%3,923
Sep 4, 202419.8719.9019.7019.9019.480.16%5,621
Sep 3, 202420.1020.2019.8719.8719.45-0.75%5,168
Aug 30, 202420.0120.0219.9620.0219.60-0.25%1,043
Aug 29, 202419.9020.0719.7720.0719.651.11%2,061
Aug 28, 202419.9019.9019.8019.8519.43-0.25%14,630
Aug 27, 202419.8719.9519.8019.9019.480.20%2,122
Aug 26, 202419.8019.8619.7619.8619.440.05%1,562
Aug 23, 202419.8420.3019.8419.8519.43-0.25%4,334
Aug 22, 202420.2020.2119.8519.9019.48-2.21%7,811
Aug 21, 202419.8520.6519.7520.3519.922.88%10,193
Aug 20, 202419.9519.9919.7819.7819.36-0.85%8,206
Aug 19, 202420.0120.1019.7619.9519.53-0.25%11,875
Aug 16, 202419.8320.0019.8020.0019.580.86%4,875
Aug 15, 202419.8019.8919.6019.8319.41-0.35%4,891
Aug 14, 202419.7519.9119.6919.9019.290.81%4,653
Aug 13, 202419.8019.8019.7419.7419.130.20%2,462
Aug 12, 202419.5019.7019.4819.7019.091.47%2,757
Aug 9, 202419.2419.4319.2319.4218.821.17%8,096
Aug 8, 202419.1019.2019.1019.1918.600.73%3,280
Aug 7, 202419.0019.1019.0019.0518.46-0.16%5,306
Aug 6, 202419.1419.1519.0019.0818.490.32%7,325
Aug 5, 202419.3119.3118.9519.0218.43-2.71%6,133
Aug 2, 202419.7519.8519.5519.5518.95-0.84%10,496
Aug 1, 202419.9019.9019.7019.7219.11-1.18%5,899
Jul 31, 202419.6519.9519.6019.9519.341.53%8,115
Jul 30, 202419.8219.8319.5619.6519.05-1.01%13,101
Jul 29, 202420.1020.1019.8019.8519.24-1.83%5,843
Jul 26, 202419.5720.4219.5720.2219.603.43%12,886
Jul 25, 202419.6019.6519.5519.5518.95-0.41%4,079
Jul 24, 202419.7019.8519.6019.6319.03-0.86%9,133
Jul 23, 202419.7019.9419.7019.8019.190.71%5,697
Jul 22, 202419.7019.7019.5519.6619.06-0.21%2,969
Jul 19, 202419.7019.7019.7019.7019.100.26%449
Jul 18, 202419.7019.7019.6519.6519.05-0.30%3,084
Jul 17, 202419.6919.8819.6519.7119.10-0.10%2,122
Jul 16, 202419.7319.7519.5719.7319.12-0.05%23,890
Jul 15, 202419.6619.7519.6619.7419.13-1.15%6,621
Jul 12, 202419.9820.1019.9519.9719.070.35%9,113
Jul 11, 202419.9719.9719.8019.9019.00-10,920
Jul 10, 202419.9820.0119.9019.9019.00-0.55%2,847
Jul 9, 202420.0020.0519.9220.0119.10-0.15%15,961
Jul 8, 202420.0520.1519.9720.0419.13-0.05%25,969
Jul 5, 202420.0520.0720.0020.0519.14-1,704
Jul 3, 202420.0420.0520.0020.0519.140.05%1,552
Jul 2, 202420.0520.1219.9920.0419.13-0.05%7,322
Jul 1, 202420.1020.2120.0020.0519.140.05%4,067
Jun 28, 202420.0020.0819.9820.0419.130.20%13,174
Jun 27, 202419.9520.0519.9120.0019.090.25%53,263
Jun 26, 202420.0020.0019.8819.9519.05-18,623
Jun 25, 202419.9519.9819.9219.9519.050.15%7,223
Jun 24, 202419.9920.0119.8719.9219.020.10%64,364
Jun 21, 202420.0020.0019.7519.9019.00-0.54%29,716
Jun 20, 202420.0820.1019.9620.0119.10-0.31%127,580
Jun 18, 202420.0920.1019.8120.0719.16-39,038
Jun 17, 202419.9020.1519.8020.0719.160.35%71,534