Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
13.58
-0.31 (-2.23%)
At close: Dec 15, 2025, 4:00 PM EST
13.58
0.00 (0.00%)
After-hours: Dec 15, 2025, 6:30 PM EST

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202513.7813.8513.4213.5813.58-2.23%36,377
Dec 12, 202514.0014.2213.8013.8913.64-0.43%29,240
Dec 11, 202513.9814.1713.9013.9513.70-34,497
Dec 10, 202514.1514.4613.9513.9513.70-1.41%34,307
Dec 9, 202514.1114.2313.9114.1513.901.36%10,873
Dec 8, 202513.9714.1513.8613.9613.71-0.36%11,383
Dec 5, 202513.9914.1013.9314.0113.760.76%18,296
Dec 4, 202514.0014.5013.8313.9113.65-1.38%21,330
Dec 3, 202514.4014.4013.0614.1013.85-1.33%52,127
Dec 2, 202515.0515.1614.2514.2914.03-4.99%69,033
Dec 1, 202515.3915.3914.8615.0414.77-1.51%36,624
Nov 28, 202515.1715.3915.0515.2715.001.87%14,470
Nov 26, 202514.6615.3214.6614.9914.722.81%26,184
Nov 25, 202514.6014.7114.3514.5814.321.74%23,687
Nov 24, 202514.7514.7514.1214.3314.07-2.45%51,976
Nov 21, 202515.2015.2014.5414.6914.43-2.65%32,232
Nov 20, 202515.3915.3914.9215.0914.820.13%41,390
Nov 19, 202515.4915.5015.0015.0714.80-3.21%37,401
Nov 18, 202515.8915.9815.5515.5715.29-2.01%29,192
Nov 17, 202516.4116.4115.7515.8915.60-3.17%25,150
Nov 14, 202516.1516.6416.1516.4116.11-1.38%17,632
Nov 13, 202516.6016.6716.4016.6416.10-0.24%19,119
Nov 12, 202516.7316.7516.5016.6816.130.72%13,610
Nov 11, 202516.5016.6916.4016.5616.020.67%20,543
Nov 10, 202516.3616.5316.3316.4515.91-0.06%16,484
Nov 7, 202516.5016.5016.3016.4615.920.12%7,216
Nov 6, 202516.3416.5016.3116.4415.900.98%12,583
Nov 5, 202516.2516.3916.2516.2815.750.18%6,563
Nov 4, 202516.4816.7016.2116.2515.72-2.05%20,447
Nov 3, 202516.7016.7016.5516.5916.050.12%12,526
Oct 31, 202516.3416.7016.2916.5716.031.22%21,237
Oct 30, 202516.4116.6516.2516.3715.83-0.18%17,710
Oct 29, 202516.6516.7116.4016.4015.86-1.56%21,534
Oct 28, 202516.7016.7016.5516.6616.110.06%10,939
Oct 27, 202516.7016.7416.5816.6516.100.36%15,384
Oct 24, 202516.2716.6915.8216.5916.051.34%58,886
Oct 23, 202515.8016.4015.7916.3715.834.94%39,217
Oct 22, 202515.5915.9315.5015.6015.090.06%37,701
Oct 21, 202515.3115.6715.0115.5915.081.83%70,325
Oct 20, 202515.7516.0415.2915.3114.81-3.89%106,772
Oct 17, 202516.3016.3015.8815.9315.41-2.42%31,494
Oct 16, 202516.9016.9016.0016.3315.79-3.40%83,531
Oct 15, 202516.9717.2416.8016.9016.35-2.31%31,582
Oct 14, 202517.4517.5017.3017.3016.49-0.75%19,143
Oct 13, 202517.6417.7217.3617.4316.620.17%15,394
Oct 10, 202517.6517.7517.3617.4016.59-1.92%14,610
Oct 9, 202517.9417.9417.6617.7416.91-0.89%15,042
Oct 8, 202518.0018.1117.8217.9017.06-0.50%8,003
Oct 7, 202518.0718.1717.8917.9917.15-0.66%15,799
Oct 6, 202518.0418.2018.0218.1117.260.84%12,197