Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
17.87
-0.43 (-2.35%)
At close: Aug 15, 2025, 4:00 PM
17.87
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.20 | 18.20 | 17.75 | 17.97 | - | -1.80% | 20,044 |
| Aug 14, 2025 | 18.40 | 18.44 | 18.25 | 18.30 | 18.30 | 0.16% | 35,100 |
| Aug 13, 2025 | 18.30 | 18.49 | 18.22 | 18.27 | 18.27 | 0.11% | 19,476 |
| Aug 12, 2025 | 18.40 | 18.60 | 18.25 | 18.25 | 18.25 | -0.44% | 46,450 |
| Aug 11, 2025 | 18.30 | 18.35 | 18.05 | 18.33 | 18.33 | 0.77% | 30,677 |
| Aug 8, 2025 | 18.09 | 18.22 | 18.09 | 18.19 | 18.19 | 0.78% | 3,666 |
| Aug 7, 2025 | 18.20 | 18.22 | 18.00 | 18.05 | 18.05 | -0.06% | 9,955 |
| Aug 6, 2025 | 18.05 | 18.25 | 17.90 | 18.06 | 18.06 | -0.22% | 13,729 |
| Aug 5, 2025 | 17.99 | 18.25 | 17.95 | 18.10 | 18.10 | 0.11% | 17,094 |
| Aug 4, 2025 | 17.99 | 18.30 | 17.99 | 18.08 | 18.08 | 0.89% | 16,648 |
| Aug 1, 2025 | 18.33 | 18.33 | 17.90 | 17.92 | 17.92 | -1.70% | 9,878 |
| Jul 31, 2025 | 18.29 | 18.29 | 18.00 | 18.23 | 18.23 | -0.16% | 16,042 |
| Jul 30, 2025 | 18.15 | 18.26 | 18.01 | 18.26 | 18.26 | 0.72% | 10,962 |
| Jul 29, 2025 | 18.25 | 18.25 | 17.91 | 18.13 | 18.13 | -0.33% | 18,772 |
| Jul 28, 2025 | 17.90 | 18.20 | 17.90 | 18.19 | 18.19 | 1.68% | 23,859 |
| Jul 25, 2025 | 17.68 | 17.90 | 17.67 | 17.89 | 17.89 | 0.56% | 9,319 |
| Jul 24, 2025 | 17.86 | 17.99 | 17.57 | 17.79 | 17.79 | -1.00% | 28,185 |
| Jul 23, 2025 | 18.10 | 18.19 | 17.80 | 17.97 | 17.97 | -0.17% | 21,289 |
| Jul 22, 2025 | 18.01 | 18.06 | 17.93 | 18.00 | 18.00 | -0.55% | 7,000 |
| Jul 21, 2025 | 18.21 | 18.35 | 17.94 | 18.10 | 18.10 | -0.44% | 18,047 |
| Jul 18, 2025 | 18.47 | 18.50 | 18.05 | 18.18 | 18.18 | -1.41% | 12,923 |
| Jul 17, 2025 | 17.80 | 18.58 | 17.75 | 18.44 | 18.44 | 3.42% | 29,018 |
| Jul 16, 2025 | 18.08 | 18.19 | 17.65 | 17.83 | 17.83 | -0.89% | 30,311 |
| Jul 15, 2025 | 17.99 | 18.12 | 17.87 | 17.99 | 17.99 | -1.96% | 16,415 |
| Jul 14, 2025 | 18.38 | 18.50 | 18.23 | 18.35 | 18.10 | 0.82% | 54,908 |
| Jul 11, 2025 | 18.35 | 18.39 | 18.17 | 18.20 | 17.95 | -0.82% | 18,025 |
| Jul 10, 2025 | 18.33 | 18.45 | 18.22 | 18.35 | 18.10 | 0.77% | 15,329 |
| Jul 9, 2025 | 18.25 | 18.30 | 18.05 | 18.21 | 17.96 | - | 22,904 |
| Jul 8, 2025 | 17.98 | 18.21 | 17.85 | 18.21 | 17.96 | 1.90% | 22,648 |
| Jul 7, 2025 | 17.90 | 18.00 | 17.85 | 17.87 | 17.63 | 0.11% | 9,269 |
| Jul 3, 2025 | 17.82 | 17.99 | 17.76 | 17.85 | 17.61 | 0.17% | 8,320 |
| Jul 2, 2025 | 17.76 | 17.99 | 17.73 | 17.82 | 17.58 | 0.34% | 14,888 |
| Jul 1, 2025 | 17.75 | 17.84 | 17.67 | 17.76 | 17.52 | -0.67% | 13,302 |
| Jun 30, 2025 | 18.00 | 18.25 | 17.81 | 17.88 | 17.64 | -0.39% | 15,098 |
| Jun 27, 2025 | 17.37 | 18.20 | 17.35 | 17.95 | 17.70 | 3.76% | 52,230 |
| Jun 26, 2025 | 17.28 | 17.40 | 17.22 | 17.30 | 17.06 | -0.40% | 15,839 |
| Jun 25, 2025 | 17.37 | 17.47 | 17.27 | 17.37 | 17.13 | - | 5,973 |
| Jun 24, 2025 | 17.12 | 17.45 | 17.00 | 17.37 | 17.13 | 2.78% | 31,958 |
| Jun 23, 2025 | 17.10 | 17.27 | 16.90 | 16.90 | 16.67 | -0.82% | 31,629 |
| Jun 20, 2025 | 17.20 | 17.20 | 16.97 | 17.04 | 16.81 | -0.35% | 38,327 |
| Jun 18, 2025 | 17.25 | 17.25 | 16.97 | 17.10 | 16.87 | -0.75% | 28,100 |
| Jun 17, 2025 | 17.08 | 17.29 | 17.00 | 17.23 | 16.99 | 0.94% | 29,452 |
| Jun 16, 2025 | 17.75 | 17.98 | 16.92 | 17.07 | 16.84 | -3.99% | 97,355 |
| Jun 13, 2025 | 17.73 | 17.99 | 17.55 | 17.78 | 17.54 | -1.88% | 40,372 |
| Jun 12, 2025 | 18.19 | 18.33 | 18.01 | 18.12 | 17.62 | 0.17% | 28,290 |
| Jun 11, 2025 | 18.28 | 18.37 | 17.83 | 18.09 | 17.60 | -1.04% | 20,902 |
| Jun 10, 2025 | 18.38 | 18.38 | 18.15 | 18.28 | 17.78 | - | 14,702 |
| Jun 9, 2025 | 18.10 | 18.38 | 17.96 | 18.28 | 17.78 | 0.88% | 19,748 |
| Jun 6, 2025 | 18.28 | 18.50 | 18.05 | 18.12 | 17.62 | -0.77% | 34,000 |
| Jun 5, 2025 | 18.32 | 18.49 | 18.20 | 18.26 | 17.76 | -0.65% | 27,270 |