Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
16.33
-0.26 (-1.57%)
Nov 4, 2025, 12:44 PM EST - Market open

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202516.4816.7016.2516.37--1.33%11,387
Nov 3, 202516.7016.7016.5516.5916.590.12%12,526
Oct 31, 202516.3416.7016.2916.5716.571.22%21,237
Oct 30, 202516.4116.6516.2516.3716.37-0.18%17,710
Oct 29, 202516.6516.7116.4016.4016.40-1.56%21,534
Oct 28, 202516.7016.7016.5516.6616.660.06%10,939
Oct 27, 202516.7016.7416.5816.6516.650.36%15,384
Oct 24, 202516.2716.6915.8216.5916.591.34%58,886
Oct 23, 202515.8016.4015.7916.3716.374.94%39,217
Oct 22, 202515.5915.9315.5015.6015.600.06%37,701
Oct 21, 202515.3115.6715.0115.5915.591.83%70,325
Oct 20, 202515.7516.0415.2915.3115.31-3.89%106,772
Oct 17, 202516.3016.3015.8815.9315.93-2.42%31,494
Oct 16, 202516.9016.9016.0016.3316.33-3.40%83,531
Oct 15, 202516.9717.2416.8016.9016.90-2.31%31,582
Oct 14, 202517.4517.5017.3017.3017.05-0.75%19,143
Oct 13, 202517.6417.7217.3617.4317.180.17%15,394
Oct 10, 202517.6517.7517.3617.4017.15-1.92%14,610
Oct 9, 202517.9417.9417.6617.7417.48-0.89%15,042
Oct 8, 202518.0018.1117.8217.9017.64-0.50%8,003
Oct 7, 202518.0718.1717.8917.9917.73-0.66%15,799
Oct 6, 202518.0418.2018.0218.1117.850.84%12,197
Oct 3, 202517.8017.9617.7917.9617.701.24%15,694
Oct 2, 202517.5017.8817.3517.7417.482.19%28,986
Oct 1, 202517.4017.5017.3317.3617.110.06%12,429
Sep 30, 202517.2517.3917.1617.3517.100.70%18,608
Sep 29, 202517.2317.4017.1917.2316.980.17%22,052
Sep 26, 202517.4017.4017.2017.2016.95-0.58%11,917
Sep 25, 202517.3017.4017.2517.3017.05-0.29%3,093
Sep 24, 202517.3517.4817.3117.3517.100.29%11,744
Sep 23, 202517.1517.4517.1517.3017.050.58%18,919
Sep 22, 202517.5117.6017.1617.2016.95-2.05%27,834
Sep 19, 202517.6017.6317.5117.5617.30-0.34%7,552
Sep 18, 202517.4817.7517.3717.6217.360.17%7,490
Sep 17, 202517.4517.6817.4517.5917.330.51%10,004
Sep 16, 202517.6817.7017.2017.5017.25-1.13%43,604
Sep 15, 202517.8017.9817.7017.7017.44-4.07%30,453
Sep 12, 202518.4118.5418.3218.4517.930.22%21,899
Sep 11, 202518.4018.4818.3018.4117.890.05%11,788
Sep 10, 202518.4018.5418.2518.4017.880.55%16,660
Sep 9, 202518.1118.3818.1118.3017.781.05%35,067
Sep 8, 202517.9018.2017.8318.1117.601.63%49,706
Sep 5, 202517.8817.9517.7217.8217.32-0.34%30,401
Sep 4, 202517.9017.9317.8117.8817.370.06%11,075
Sep 3, 202517.9217.9317.8017.8717.36-0.11%12,927
Sep 2, 202517.8617.9517.8017.8917.380.11%21,252
Aug 29, 202517.7917.9217.7917.8717.360.28%92,317
Aug 28, 202517.9017.9017.8017.8217.32-19,175
Aug 27, 202517.8217.9117.8017.8217.32-25,572
Aug 26, 202517.8217.9317.7917.8217.32-14,051