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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 19.10 | 19.27 | 19.00 | 19.19 | 19.19 | 0.97% | 16,657 |
Oct 23, 2024 | 19.25 | 19.28 | 18.89 | 19.01 | 19.01 | -0.91% | 22,604 |
Oct 22, 2024 | 19.10 | 19.20 | 18.95 | 19.18 | 19.18 | 0.63% | 19,702 |
Oct 21, 2024 | 19.30 | 19.43 | 18.88 | 19.06 | 19.06 | -1.29% | 26,186 |
Oct 18, 2024 | 19.42 | 19.48 | 19.20 | 19.31 | 19.31 | -0.05% | 24,541 |
Oct 17, 2024 | 19.38 | 19.38 | 19.17 | 19.32 | 19.32 | -0.26% | 26,248 |
Oct 16, 2024 | 19.60 | 19.69 | 19.33 | 19.37 | 19.37 | -0.67% | 12,394 |
Oct 15, 2024 | 19.25 | 19.77 | 19.25 | 19.50 | 19.50 | -1.91% | 42,925 |
Oct 14, 2024 | 19.73 | 19.88 | 19.62 | 19.88 | 19.66 | 1.53% | 7,001 |
Oct 11, 2024 | 19.85 | 19.90 | 19.50 | 19.58 | 19.36 | -1.51% | 9,868 |
Oct 10, 2024 | 19.98 | 19.98 | 19.73 | 19.88 | 19.66 | - | 9,920 |
Oct 9, 2024 | 19.75 | 20.05 | 19.61 | 19.88 | 19.66 | 0.79% | 52,181 |
Oct 8, 2024 | 19.90 | 20.00 | 19.55 | 19.73 | 19.51 | -0.38% | 35,179 |
Oct 7, 2024 | 19.72 | 19.80 | 19.60 | 19.80 | 19.58 | 0.51% | 90,875 |
Oct 4, 2024 | 19.80 | 19.80 | 19.60 | 19.70 | 19.48 | - | 13,657 |
Oct 3, 2024 | 19.62 | 19.80 | 19.55 | 19.70 | 19.48 | 0.51% | 4,786 |
Oct 2, 2024 | 19.75 | 19.75 | 19.56 | 19.60 | 19.38 | -0.61% | 10,977 |
Oct 1, 2024 | 19.89 | 19.99 | 19.55 | 19.72 | 19.50 | -0.25% | 24,744 |
Sep 30, 2024 | 19.76 | 19.95 | 19.70 | 19.77 | 19.55 | 0.56% | 18,621 |
Sep 27, 2024 | 19.69 | 19.97 | 19.65 | 19.66 | 19.44 | 0.25% | 30,837 |
Sep 26, 2024 | 19.93 | 20.24 | 19.61 | 19.61 | 19.39 | -1.51% | 42,257 |
Sep 25, 2024 | 20.00 | 20.10 | 19.76 | 19.91 | 19.69 | -0.60% | 14,049 |
Sep 24, 2024 | 20.00 | 20.25 | 19.95 | 20.03 | 19.81 | 0.20% | 64,385 |
Sep 23, 2024 | 19.80 | 20.35 | 19.78 | 19.99 | 19.77 | 1.06% | 30,368 |
Sep 20, 2024 | 19.37 | 20.45 | 19.37 | 19.78 | 19.56 | 2.65% | 80,290 |
Sep 19, 2024 | 19.25 | 19.45 | 19.00 | 19.27 | 19.06 | -0.41% | 32,755 |
Sep 18, 2024 | 19.25 | 19.35 | 19.05 | 19.35 | 19.13 | 0.57% | 17,072 |
Sep 17, 2024 | 19.78 | 19.81 | 19.21 | 19.24 | 19.03 | -3.07% | 31,087 |
Sep 16, 2024 | 20.15 | 20.15 | 19.50 | 19.85 | 19.63 | -1.98% | 16,151 |
Sep 13, 2024 | 20.40 | 20.49 | 20.25 | 20.25 | 19.82 | 0.75% | 13,186 |
Sep 12, 2024 | 19.85 | 20.25 | 19.85 | 20.10 | 19.68 | 1.52% | 27,469 |
Sep 11, 2024 | 19.79 | 19.99 | 19.78 | 19.80 | 19.38 | 0.08% | 7,535 |
Sep 10, 2024 | 19.84 | 19.89 | 19.75 | 19.79 | 19.37 | -0.20% | 5,879 |
Sep 9, 2024 | 19.86 | 19.87 | 19.82 | 19.82 | 19.41 | -0.18% | 3,020 |
Sep 6, 2024 | 19.90 | 20.00 | 19.80 | 19.86 | 19.44 | 0.15% | 5,223 |
Sep 5, 2024 | 20.00 | 20.00 | 19.75 | 19.83 | 19.41 | -0.35% | 3,923 |
Sep 4, 2024 | 19.87 | 19.90 | 19.70 | 19.90 | 19.48 | 0.16% | 5,621 |
Sep 3, 2024 | 20.10 | 20.20 | 19.87 | 19.87 | 19.45 | -0.75% | 5,168 |
Aug 30, 2024 | 20.01 | 20.02 | 19.96 | 20.02 | 19.60 | -0.25% | 1,043 |
Aug 29, 2024 | 19.90 | 20.07 | 19.77 | 20.07 | 19.65 | 1.11% | 2,061 |
Aug 28, 2024 | 19.90 | 19.90 | 19.80 | 19.85 | 19.43 | -0.25% | 14,630 |
Aug 27, 2024 | 19.87 | 19.95 | 19.80 | 19.90 | 19.48 | 0.20% | 2,122 |
Aug 26, 2024 | 19.80 | 19.86 | 19.76 | 19.86 | 19.44 | 0.05% | 1,562 |
Aug 23, 2024 | 19.84 | 20.30 | 19.84 | 19.85 | 19.43 | -0.25% | 4,334 |
Aug 22, 2024 | 20.20 | 20.21 | 19.85 | 19.90 | 19.48 | -2.21% | 7,811 |
Aug 21, 2024 | 19.85 | 20.65 | 19.75 | 20.35 | 19.92 | 2.88% | 10,193 |
Aug 20, 2024 | 19.95 | 19.99 | 19.78 | 19.78 | 19.36 | -0.85% | 8,206 |
Aug 19, 2024 | 20.01 | 20.10 | 19.76 | 19.95 | 19.53 | -0.25% | 11,875 |
Aug 16, 2024 | 19.83 | 20.00 | 19.80 | 20.00 | 19.58 | 0.86% | 4,875 |
Aug 15, 2024 | 19.80 | 19.89 | 19.60 | 19.83 | 19.41 | -0.35% | 4,891 |
Aug 14, 2024 | 19.75 | 19.91 | 19.69 | 19.90 | 19.29 | 0.81% | 4,653 |
Aug 13, 2024 | 19.80 | 19.80 | 19.74 | 19.74 | 19.13 | 0.20% | 2,462 |
Aug 12, 2024 | 19.50 | 19.70 | 19.48 | 19.70 | 19.09 | 1.47% | 2,757 |
Aug 9, 2024 | 19.24 | 19.43 | 19.23 | 19.42 | 18.82 | 1.17% | 8,096 |
Aug 8, 2024 | 19.10 | 19.20 | 19.10 | 19.19 | 18.60 | 0.73% | 3,280 |
Aug 7, 2024 | 19.00 | 19.10 | 19.00 | 19.05 | 18.46 | -0.16% | 5,306 |
Aug 6, 2024 | 19.14 | 19.15 | 19.00 | 19.08 | 18.49 | 0.32% | 7,325 |
Aug 5, 2024 | 19.31 | 19.31 | 18.95 | 19.02 | 18.43 | -2.71% | 6,133 |
Aug 2, 2024 | 19.75 | 19.85 | 19.55 | 19.55 | 18.95 | -0.84% | 10,496 |
Aug 1, 2024 | 19.90 | 19.90 | 19.70 | 19.72 | 19.11 | -1.18% | 5,899 |
Jul 31, 2024 | 19.65 | 19.95 | 19.60 | 19.95 | 19.34 | 1.53% | 8,115 |
Jul 30, 2024 | 19.82 | 19.83 | 19.56 | 19.65 | 19.05 | -1.01% | 13,101 |
Jul 29, 2024 | 20.10 | 20.10 | 19.80 | 19.85 | 19.24 | -1.83% | 5,843 |
Jul 26, 2024 | 19.57 | 20.42 | 19.57 | 20.22 | 19.60 | 3.43% | 12,886 |
Jul 25, 2024 | 19.60 | 19.65 | 19.55 | 19.55 | 18.95 | -0.41% | 4,079 |
Jul 24, 2024 | 19.70 | 19.85 | 19.60 | 19.63 | 19.03 | -0.86% | 9,133 |
Jul 23, 2024 | 19.70 | 19.94 | 19.70 | 19.80 | 19.19 | 0.71% | 5,697 |
Jul 22, 2024 | 19.70 | 19.70 | 19.55 | 19.66 | 19.06 | -0.21% | 2,969 |
Jul 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.10 | 0.26% | 449 |
Jul 18, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 19.05 | -0.30% | 3,084 |
Jul 17, 2024 | 19.69 | 19.88 | 19.65 | 19.71 | 19.10 | -0.10% | 2,122 |
Jul 16, 2024 | 19.73 | 19.75 | 19.57 | 19.73 | 19.12 | -0.05% | 23,890 |
Jul 15, 2024 | 19.66 | 19.75 | 19.66 | 19.74 | 19.13 | -1.15% | 6,621 |
Jul 12, 2024 | 19.98 | 20.10 | 19.95 | 19.97 | 19.07 | 0.35% | 9,113 |
Jul 11, 2024 | 19.97 | 19.97 | 19.80 | 19.90 | 19.00 | - | 10,920 |
Jul 10, 2024 | 19.98 | 20.01 | 19.90 | 19.90 | 19.00 | -0.55% | 2,847 |
Jul 9, 2024 | 20.00 | 20.05 | 19.92 | 20.01 | 19.10 | -0.15% | 15,961 |
Jul 8, 2024 | 20.05 | 20.15 | 19.97 | 20.04 | 19.13 | -0.05% | 25,969 |
Jul 5, 2024 | 20.05 | 20.07 | 20.00 | 20.05 | 19.14 | - | 1,704 |
Jul 3, 2024 | 20.04 | 20.05 | 20.00 | 20.05 | 19.14 | 0.05% | 1,552 |
Jul 2, 2024 | 20.05 | 20.12 | 19.99 | 20.04 | 19.13 | -0.05% | 7,322 |
Jul 1, 2024 | 20.10 | 20.21 | 20.00 | 20.05 | 19.14 | 0.05% | 4,067 |
Jun 28, 2024 | 20.00 | 20.08 | 19.98 | 20.04 | 19.13 | 0.20% | 13,174 |
Jun 27, 2024 | 19.95 | 20.05 | 19.91 | 20.00 | 19.09 | 0.25% | 53,263 |
Jun 26, 2024 | 20.00 | 20.00 | 19.88 | 19.95 | 19.05 | - | 18,623 |
Jun 25, 2024 | 19.95 | 19.98 | 19.92 | 19.95 | 19.05 | 0.15% | 7,223 |
Jun 24, 2024 | 19.99 | 20.01 | 19.87 | 19.92 | 19.02 | 0.10% | 64,364 |
Jun 21, 2024 | 20.00 | 20.00 | 19.75 | 19.90 | 19.00 | -0.54% | 29,716 |
Jun 20, 2024 | 20.08 | 20.10 | 19.96 | 20.01 | 19.10 | -0.31% | 127,580 |
Jun 18, 2024 | 20.09 | 20.10 | 19.81 | 20.07 | 19.16 | - | 39,038 |
Jun 17, 2024 | 19.90 | 20.15 | 19.80 | 20.07 | 19.16 | 0.35% | 71,534 |