Skip to main content
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
20.21
-0.37 (-1.80%)
Dec 3, 2024, 3:59 PM EST - Market closed

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202420.5820.6520.1920.2120.21-1.80%8,542
Dec 2, 202420.4020.6420.3020.5820.581.11%16,385
Nov 29, 202419.8720.4519.8720.3620.36-0.07%6,157
Nov 27, 202420.5020.5420.3520.3720.37-0.34%12,396
Nov 26, 202420.5320.5420.3320.4420.440.05%10,417
Nov 25, 202420.4520.5620.3520.4320.43-0.49%6,779
Nov 22, 202420.4521.0420.3820.5320.530.74%35,524
Nov 21, 202420.4520.4520.2220.3820.38-0.34%14,953
Nov 20, 202420.2520.4920.2420.4520.450.64%19,747
Nov 19, 202420.5120.5120.1020.3220.32-0.10%16,117
Nov 18, 202419.9820.3419.8420.3420.342.62%12,196
Nov 15, 202419.9520.3419.4519.8219.82-1.74%54,301
Nov 14, 202420.1420.7720.1120.1719.950.65%34,850
Nov 13, 202419.9220.2519.8520.0419.82-0.05%25,051
Nov 12, 202420.5020.5819.8720.0519.83-2.15%33,387
Nov 11, 202421.4321.4320.1420.4920.27-2.43%63,767
Nov 8, 202419.7321.0019.7021.0020.776.98%98,213
Nov 7, 202419.2819.7419.2119.6319.422.08%17,343
Nov 6, 202418.8719.2318.8719.2319.021.85%20,648
Nov 5, 202418.9018.9818.8318.8818.670.69%14,911
Nov 4, 202418.9918.9918.3018.7518.54-0.32%36,837
Nov 1, 202419.0319.0518.5318.8118.60-1.16%47,875
Oct 31, 202419.0019.0319.0019.0318.820.67%1,056
Oct 30, 202419.0819.0818.8618.9018.70-0.98%7,027
Oct 29, 202419.0819.1418.9519.0918.880.74%7,086
Oct 28, 202419.0619.1418.8818.9518.74-0.58%19,583
Oct 25, 202419.0519.1518.9119.0618.85-0.68%15,312
Oct 24, 202419.1019.2719.0019.1918.980.97%16,657
Oct 23, 202419.2519.2818.8919.0118.80-0.91%22,604
Oct 22, 202419.1019.2018.9519.1818.970.63%19,702
Oct 21, 202419.3019.4318.8819.0618.85-1.29%26,186
Oct 18, 202419.4219.4819.2019.3119.10-0.05%24,541
Oct 17, 202419.3819.3819.1719.3219.11-0.26%26,248
Oct 16, 202419.6019.6919.3319.3719.16-0.67%12,394
Oct 15, 202419.2519.7719.2519.5019.29-1.91%42,925
Oct 14, 202419.7319.8819.6219.8819.441.53%7,001
Oct 11, 202419.8519.9019.5019.5819.15-1.51%9,868
Oct 10, 202419.9819.9819.7319.8819.44-9,920
Oct 9, 202419.7520.0519.6119.8819.440.79%52,181
Oct 8, 202419.9020.0019.5519.7319.29-0.38%35,179
Oct 7, 202419.7219.8019.6019.8019.360.51%90,875
Oct 4, 202419.8019.8019.6019.7019.27-13,657
Oct 3, 202419.6219.8019.5519.7019.270.51%4,786
Oct 2, 202419.7519.7519.5619.6019.17-0.61%10,977
Oct 1, 202419.8919.9919.5519.7219.29-0.25%24,744
Sep 30, 202419.7619.9519.7019.7719.340.56%18,621
Sep 27, 202419.6919.9719.6519.6619.230.25%30,837
Sep 26, 202419.9320.2419.6119.6119.18-1.51%42,257
Sep 25, 202420.0020.1019.7619.9119.47-0.60%14,049
Sep 24, 202420.0020.2519.9520.0319.590.20%64,385
Sep 23, 202419.8020.3519.7819.9919.551.06%30,368
Sep 20, 202419.3720.4519.3719.7819.352.65%80,290
Sep 19, 202419.2519.4519.0019.2718.85-0.41%32,755
Sep 18, 202419.2519.3519.0519.3518.920.57%17,072
Sep 17, 202419.7819.8119.2119.2418.82-3.07%31,087
Sep 16, 202420.1520.1519.5019.8519.41-1.98%16,151
Sep 13, 202420.4020.4920.2520.2519.610.75%13,186
Sep 12, 202419.8520.2519.8520.1019.461.52%27,469
Sep 11, 202419.7919.9919.7819.8019.170.08%7,535
Sep 10, 202419.8419.8919.7519.7919.16-0.20%5,879
Sep 9, 202419.8619.8719.8219.8219.19-0.18%3,020
Sep 6, 202419.9020.0019.8019.8619.230.15%5,223
Sep 5, 202420.0020.0019.7519.8319.20-0.35%3,923
Sep 4, 202419.8719.9019.7019.9019.270.16%5,621
Sep 3, 202420.1020.2019.8719.8719.24-0.75%5,168
Aug 30, 202420.0120.0219.9620.0219.38-0.25%1,043
Aug 29, 202419.9020.0719.7720.0719.431.11%2,061
Aug 28, 202419.9019.9019.8019.8519.22-0.25%14,630
Aug 27, 202419.8719.9519.8019.9019.270.20%2,122
Aug 26, 202419.8019.8619.7619.8619.230.05%1,562
Aug 23, 202419.8420.3019.8419.8519.22-0.25%4,334
Aug 22, 202420.2020.2119.8519.9019.27-2.21%7,811
Aug 21, 202419.8520.6519.7520.3519.702.88%10,193
Aug 20, 202419.9519.9919.7819.7819.15-0.85%8,206
Aug 19, 202420.0120.1019.7619.9519.32-0.25%11,875
Aug 16, 202419.8320.0019.8020.0019.370.86%4,875
Aug 15, 202419.8019.8919.6019.8319.20-0.35%4,891
Aug 14, 202419.7519.9119.6919.9019.080.81%4,653
Aug 13, 202419.8019.8019.7419.7418.920.20%2,462
Aug 12, 202419.5019.7019.4819.7018.881.47%2,757
Aug 9, 202419.2419.4319.2319.4218.611.17%8,096
Aug 8, 202419.1019.2019.1019.1918.400.73%3,280
Aug 7, 202419.0019.1019.0019.0518.26-0.16%5,306
Aug 6, 202419.1419.1519.0019.0818.290.32%7,325
Aug 5, 202419.3119.3118.9519.0218.23-2.71%6,133
Aug 2, 202419.7519.8519.5519.5518.74-0.84%10,496
Aug 1, 202419.9019.9019.7019.7218.90-1.18%5,899
Jul 31, 202419.6519.9519.6019.9519.121.53%8,115
Jul 30, 202419.8219.8319.5619.6518.84-1.01%13,101
Jul 29, 202420.1020.1019.8019.8519.03-1.83%5,843
Jul 26, 202419.5720.4219.5720.2219.383.43%12,886
Jul 25, 202419.6019.6519.5519.5518.74-0.41%4,079
Jul 24, 202419.7019.8519.6019.6318.82-0.86%9,133
Jul 23, 202419.7019.9419.7019.8018.980.71%5,697
Jul 22, 202419.7019.7019.5519.6618.85-0.21%2,969
Jul 19, 202419.7019.7019.7019.7018.890.26%449
Jul 18, 202419.7019.7019.6519.6518.84-0.30%3,084
Jul 17, 202419.6919.8819.6519.7118.89-0.10%2,122
Jul 16, 202419.7319.7519.5719.7318.91-0.05%23,890
Jul 15, 202419.6619.7519.6619.7418.92-1.15%6,621