Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
18.30
+0.10 (0.55%)
At close: May 30, 2025, 4:00 PM
18.25
-0.05 (-0.27%)
After-hours: May 30, 2025, 7:25 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 18.18 | 18.40 | 18.04 | 18.30 | 18.30 | 0.55% | 18,286 |
| May 29, 2025 | 18.00 | 18.55 | 18.00 | 18.20 | 18.20 | 1.11% | 45,900 |
| May 28, 2025 | 18.15 | 18.22 | 18.00 | 18.00 | 18.00 | -0.77% | 22,723 |
| May 27, 2025 | 17.89 | 18.15 | 17.89 | 18.14 | 18.14 | 0.78% | 20,761 |
| May 23, 2025 | 18.01 | 18.15 | 18.00 | 18.00 | 18.00 | -0.39% | 17,116 |
| May 22, 2025 | 18.22 | 18.49 | 17.81 | 18.07 | 18.07 | -0.99% | 31,978 |
| May 21, 2025 | 18.27 | 18.39 | 18.20 | 18.25 | 18.25 | -0.11% | 20,316 |
| May 20, 2025 | 18.39 | 18.48 | 18.15 | 18.27 | 18.27 | -0.71% | 37,709 |
| May 19, 2025 | 18.50 | 18.64 | 18.20 | 18.40 | 18.40 | -0.92% | 26,226 |
| May 16, 2025 | 18.75 | 18.95 | 18.52 | 18.57 | 18.57 | -1.22% | 24,537 |
| May 15, 2025 | 19.00 | 19.17 | 18.60 | 18.80 | 18.80 | -2.89% | 19,394 |
| May 14, 2025 | 19.55 | 19.73 | 19.25 | 19.36 | 19.11 | -0.97% | 18,104 |
| May 13, 2025 | 19.74 | 20.20 | 19.53 | 19.55 | 19.29 | 0.46% | 26,203 |
| May 12, 2025 | 19.55 | 19.84 | 19.31 | 19.46 | 19.21 | 0.93% | 54,120 |
| May 9, 2025 | 19.60 | 19.90 | 19.25 | 19.28 | 19.03 | -1.43% | 25,427 |
| May 8, 2025 | 19.80 | 20.00 | 19.52 | 19.56 | 19.30 | -1.01% | 33,008 |
| May 7, 2025 | 19.64 | 19.99 | 19.62 | 19.76 | 19.50 | 0.66% | 18,584 |
| May 6, 2025 | 19.30 | 19.70 | 19.15 | 19.63 | 19.37 | 1.82% | 19,480 |
| May 5, 2025 | 19.24 | 19.34 | 19.00 | 19.28 | 19.03 | 0.68% | 20,645 |
| May 2, 2025 | 18.99 | 19.39 | 18.98 | 19.15 | 18.90 | 2.02% | 16,769 |
| May 1, 2025 | 18.90 | 18.99 | 18.76 | 18.77 | 18.52 | -1.05% | 10,550 |
| Apr 30, 2025 | 19.08 | 19.25 | 18.79 | 18.97 | 18.72 | -0.68% | 11,389 |
| Apr 29, 2025 | 18.98 | 19.25 | 18.76 | 19.10 | 18.85 | 0.63% | 39,059 |
| Apr 28, 2025 | 18.86 | 19.08 | 18.51 | 18.98 | 18.73 | 1.50% | 14,407 |
| Apr 25, 2025 | 19.25 | 19.25 | 18.61 | 18.70 | 18.46 | -2.35% | 14,833 |
| Apr 24, 2025 | 19.02 | 19.23 | 18.75 | 19.15 | 18.90 | 1.48% | 8,125 |
| Apr 23, 2025 | 18.63 | 19.15 | 18.63 | 18.87 | 18.62 | 1.83% | 17,716 |
| Apr 22, 2025 | 17.95 | 18.55 | 17.75 | 18.53 | 18.29 | 4.63% | 25,407 |
| Apr 21, 2025 | 18.13 | 18.25 | 17.60 | 17.71 | 17.48 | -1.72% | 17,609 |
| Apr 17, 2025 | 18.29 | 18.46 | 17.53 | 18.02 | 17.78 | 0.11% | 27,237 |
| Apr 16, 2025 | 18.77 | 18.95 | 17.92 | 18.00 | 17.76 | -3.49% | 16,067 |
| Apr 15, 2025 | 18.72 | 18.73 | 18.40 | 18.65 | 18.41 | 0.32% | 29,011 |
| Apr 14, 2025 | 18.55 | 19.14 | 18.55 | 18.59 | 18.10 | 1.58% | 23,308 |
| Apr 11, 2025 | 18.17 | 18.58 | 18.17 | 18.30 | 17.82 | 1.10% | 19,413 |
| Apr 10, 2025 | 18.74 | 18.85 | 17.80 | 18.10 | 17.63 | -2.74% | 34,856 |
| Apr 9, 2025 | 18.00 | 18.94 | 18.00 | 18.61 | 18.12 | 3.97% | 25,089 |
| Apr 8, 2025 | 17.95 | 18.93 | 17.62 | 17.90 | 17.43 | 1.59% | 40,014 |
| Apr 7, 2025 | 16.90 | 17.62 | 16.26 | 17.62 | 17.16 | 2.98% | 62,422 |
| Apr 4, 2025 | 20.00 | 20.12 | 17.11 | 17.11 | 16.66 | -15.42% | 160,343 |
| Apr 3, 2025 | 20.00 | 20.35 | 20.00 | 20.23 | 19.70 | 0.25% | 35,090 |
| Apr 2, 2025 | 20.50 | 20.64 | 20.05 | 20.18 | 19.65 | -1.56% | 20,796 |
| Apr 1, 2025 | 19.85 | 20.50 | 19.84 | 20.50 | 19.96 | 2.81% | 19,257 |
| Mar 31, 2025 | 19.72 | 20.00 | 19.62 | 19.94 | 19.42 | 1.12% | 14,965 |
| Mar 28, 2025 | 19.70 | 19.90 | 19.30 | 19.72 | 19.20 | -0.60% | 40,355 |
| Mar 27, 2025 | 20.30 | 20.42 | 19.29 | 19.84 | 19.32 | -2.22% | 50,565 |
| Mar 26, 2025 | 20.30 | 20.49 | 20.25 | 20.29 | 19.76 | -0.05% | 5,052 |
| Mar 25, 2025 | 20.35 | 20.50 | 20.25 | 20.30 | 19.77 | -0.56% | 24,235 |
| Mar 24, 2025 | 20.74 | 20.74 | 20.35 | 20.42 | 19.88 | -0.75% | 31,818 |
| Mar 21, 2025 | 20.34 | 20.66 | 20.29 | 20.57 | 20.03 | 0.59% | 9,580 |
| Mar 20, 2025 | 20.60 | 20.87 | 20.32 | 20.45 | 19.92 | -0.68% | 19,209 |