Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
10.87
-0.20 (-1.81%)
At close: Mar 6, 2026, 4:00 PM EST
10.84
-0.03 (-0.28%)
After-hours: Mar 6, 2026, 7:00 PM EST
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.08 | 11.08 | 10.61 | 10.87 | 10.87 | -1.81% | 27,192 |
| Mar 5, 2026 | 11.09 | 11.20 | 10.92 | 11.07 | 11.07 | 2.03% | 12,830 |
| Mar 4, 2026 | 11.16 | 11.49 | 10.85 | 10.85 | 10.85 | -1.72% | 39,391 |
| Mar 3, 2026 | 10.64 | 11.16 | 10.51 | 11.04 | 11.04 | 4.05% | 43,120 |
| Mar 2, 2026 | 10.00 | 10.64 | 9.82 | 10.61 | 10.61 | 8.82% | 59,005 |
| Feb 27, 2026 | 9.62 | 10.40 | 9.40 | 9.75 | 9.75 | 4.50% | 100,944 |
| Feb 26, 2026 | 9.35 | 9.72 | 9.30 | 9.33 | 9.33 | -0.11% | 41,016 |
| Feb 25, 2026 | 9.31 | 9.45 | 9.13 | 9.34 | 9.34 | 1.74% | 14,861 |
| Feb 24, 2026 | 9.30 | 9.57 | 9.10 | 9.18 | 9.18 | -0.97% | 43,160 |
| Feb 23, 2026 | 10.24 | 10.24 | 9.22 | 9.27 | 9.27 | -8.94% | 129,981 |
| Feb 20, 2026 | 10.19 | 10.50 | 10.10 | 10.18 | 10.18 | -1.64% | 19,181 |
| Feb 19, 2026 | 10.64 | 10.65 | 10.05 | 10.35 | 10.35 | -1.71% | 44,777 |
| Feb 18, 2026 | 10.80 | 11.00 | 10.51 | 10.53 | 10.53 | -2.50% | 23,353 |
| Feb 17, 2026 | 10.93 | 11.00 | 10.41 | 10.80 | 10.80 | -1.91% | 42,150 |
| Feb 13, 2026 | 11.50 | 11.75 | 10.91 | 11.01 | 11.01 | -5.09% | 59,401 |
| Feb 12, 2026 | 11.63 | 12.01 | 11.55 | 11.60 | 11.35 | 0.87% | 53,045 |
| Feb 11, 2026 | 12.12 | 12.30 | 11.45 | 11.50 | 11.25 | -10.58% | 169,888 |
| Feb 10, 2026 | 13.49 | 13.65 | 12.81 | 12.86 | 12.58 | -3.74% | 45,475 |
| Feb 9, 2026 | 13.35 | 13.50 | 13.35 | 13.36 | 13.07 | 0.38% | 13,137 |
| Feb 6, 2026 | 13.30 | 13.48 | 13.17 | 13.31 | 13.02 | 1.06% | 20,657 |
| Feb 5, 2026 | 13.36 | 13.43 | 13.05 | 13.17 | 12.89 | -1.57% | 22,060 |
| Feb 4, 2026 | 13.33 | 13.40 | 13.08 | 13.38 | 13.09 | 0.90% | 31,230 |
| Feb 3, 2026 | 13.79 | 13.84 | 13.24 | 13.26 | 12.97 | -3.42% | 33,064 |
| Feb 2, 2026 | 13.90 | 13.94 | 13.72 | 13.73 | 13.43 | -1.22% | 23,432 |
| Jan 30, 2026 | 14.04 | 14.12 | 13.81 | 13.90 | 13.60 | -2.11% | 28,482 |
| Jan 29, 2026 | 14.25 | 14.40 | 14.20 | 14.20 | 13.89 | -0.25% | 10,759 |
| Jan 28, 2026 | 14.11 | 14.26 | 14.11 | 14.24 | 13.93 | 0.96% | 8,986 |
| Jan 27, 2026 | 14.24 | 14.37 | 14.10 | 14.10 | 13.80 | -1.40% | 15,651 |
| Jan 26, 2026 | 14.29 | 14.42 | 14.15 | 14.30 | 13.99 | 0.32% | 19,981 |
| Jan 23, 2026 | 14.14 | 14.33 | 14.14 | 14.26 | 13.95 | -0.18% | 6,056 |
| Jan 22, 2026 | 14.48 | 14.50 | 14.00 | 14.28 | 13.97 | 0.35% | 13,027 |
| Jan 21, 2026 | 14.20 | 14.24 | 14.05 | 14.23 | 13.92 | 1.79% | 16,733 |
| Jan 20, 2026 | 14.11 | 14.25 | 13.90 | 13.98 | 13.68 | -0.78% | 16,872 |
| Jan 16, 2026 | 14.21 | 14.29 | 14.04 | 14.09 | 13.79 | 0.21% | 15,808 |
| Jan 15, 2026 | 14.20 | 14.38 | 13.91 | 14.06 | 13.76 | -2.02% | 21,117 |
| Jan 14, 2026 | 14.44 | 14.61 | 14.35 | 14.35 | 13.80 | 0.21% | 68,099 |
| Jan 13, 2026 | 14.76 | 14.80 | 14.26 | 14.32 | 13.77 | -2.59% | 29,520 |
| Jan 12, 2026 | 14.68 | 14.91 | 14.57 | 14.70 | 14.13 | 0.07% | 18,679 |
| Jan 9, 2026 | 14.71 | 14.79 | 14.60 | 14.69 | 14.12 | -0.88% | 18,313 |
| Jan 8, 2026 | 14.73 | 15.00 | 14.65 | 14.82 | 14.25 | 0.61% | 22,325 |
| Jan 7, 2026 | 14.76 | 14.86 | 14.57 | 14.73 | 14.16 | 0.41% | 17,924 |
| Jan 6, 2026 | 14.20 | 14.70 | 14.19 | 14.67 | 14.10 | 3.82% | 33,025 |
| Jan 5, 2026 | 13.79 | 14.19 | 13.75 | 14.13 | 13.58 | 3.06% | 22,943 |
| Jan 2, 2026 | 13.76 | 13.90 | 13.66 | 13.71 | 13.18 | -0.29% | 23,149 |
| Dec 31, 2025 | 13.41 | 13.75 | 13.41 | 13.75 | 13.22 | 1.55% | 30,344 |
| Dec 30, 2025 | 13.48 | 13.66 | 13.41 | 13.54 | 13.02 | 0.52% | 34,059 |
| Dec 29, 2025 | 13.27 | 13.50 | 13.15 | 13.47 | 12.95 | 1.97% | 23,435 |
| Dec 26, 2025 | 13.32 | 13.37 | 13.10 | 13.21 | 12.70 | -1.38% | 21,677 |
| Dec 24, 2025 | 13.30 | 13.52 | 13.25 | 13.40 | 12.88 | -0.26% | 17,224 |
| Dec 23, 2025 | 13.36 | 13.52 | 13.25 | 13.43 | 12.91 | -0.59% | 22,545 |