Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
18.00
-0.18 (-0.99%)
Jul 21, 2025, 12:59 PM - Market open

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202518.2118.3517.9918.00--0.99%7,110
Jul 18, 202518.4718.5018.0518.1818.18-1.41%12,923
Jul 17, 202517.8018.5817.7518.4418.443.42%29,018
Jul 16, 202518.0818.1917.6517.8317.83-0.89%30,311
Jul 15, 202517.9918.1217.8717.9917.99-1.96%16,415
Jul 14, 202518.3818.5018.2318.3518.100.82%54,908
Jul 11, 202518.3518.3918.1718.2017.95-0.82%18,025
Jul 10, 202518.3318.4518.2218.3518.100.77%15,329
Jul 9, 202518.2518.3018.0518.2117.96-22,904
Jul 8, 202517.9818.2117.8518.2117.961.90%22,648
Jul 7, 202517.9018.0017.8517.8717.630.11%9,269
Jul 3, 202517.8217.9917.7617.8517.610.17%8,320
Jul 2, 202517.7617.9917.7317.8217.580.34%14,888
Jul 1, 202517.7517.8417.6717.7617.52-0.67%13,302
Jun 30, 202518.0018.2517.8117.8817.64-0.39%15,098
Jun 27, 202517.3718.2017.3517.9517.703.76%52,230
Jun 26, 202517.2817.4017.2217.3017.06-0.40%15,839
Jun 25, 202517.3717.4717.2717.3717.13-5,973
Jun 24, 202517.1217.4517.0017.3717.132.78%31,958
Jun 23, 202517.1017.2716.9016.9016.67-0.82%31,629
Jun 20, 202517.2017.2016.9717.0416.81-0.35%38,327
Jun 18, 202517.2517.2516.9717.1016.87-0.75%28,100
Jun 17, 202517.0817.2917.0017.2316.990.94%29,452
Jun 16, 202517.7517.9816.9217.0716.84-3.99%97,355
Jun 13, 202517.7317.9917.5517.7817.54-1.88%40,372
Jun 12, 202518.1918.3318.0118.1217.620.17%28,290
Jun 11, 202518.2818.3717.8318.0917.60-1.04%20,902
Jun 10, 202518.3818.3818.1518.2817.78-14,702
Jun 9, 202518.1018.3817.9618.2817.780.88%19,748
Jun 6, 202518.2818.5018.0518.1217.62-0.77%34,000
Jun 5, 202518.3218.4918.2018.2617.76-0.65%27,270
Jun 4, 202518.3218.4918.3018.3817.880.44%10,952
Jun 3, 202518.2818.5018.2818.3017.80-20,686
Jun 2, 202518.2518.4118.2018.3017.80-21,831
May 30, 202518.1818.4018.0418.3017.800.55%18,311
May 29, 202518.0018.5518.0018.2017.701.11%45,900
May 28, 202518.1518.2218.0018.0017.51-0.77%22,723
May 27, 202517.8918.1517.8918.1417.640.78%20,761
May 23, 202518.0118.1518.0018.0017.51-0.39%17,116
May 22, 202518.2218.4917.8118.0717.58-0.99%31,978
May 21, 202518.2718.3918.2018.2517.75-0.11%20,316
May 20, 202518.3918.4818.1518.2717.77-0.71%37,709
May 19, 202518.5018.6418.2018.4017.90-0.92%26,226
May 16, 202518.7518.9518.5218.5718.06-1.22%24,537
May 15, 202519.0019.1718.6018.8018.29-2.89%19,394
May 14, 202519.5519.7319.2519.3618.58-0.97%18,104
May 13, 202519.7420.2019.5319.5518.770.46%26,203
May 12, 202519.5519.8419.3119.4618.680.93%54,120
May 9, 202519.6019.9019.2519.2818.51-1.43%25,427
May 8, 202519.8020.0019.5219.5618.78-1.01%33,008