Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
17.71
-0.20 (-1.09%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.94 | 17.94 | 17.75 | 17.71 | - | -1.06% | 5,040 |
| Oct 8, 2025 | 18.00 | 18.11 | 17.82 | 17.90 | 17.90 | -0.50% | 8,003 |
| Oct 7, 2025 | 18.07 | 18.17 | 17.89 | 17.99 | 17.99 | -0.66% | 15,799 |
| Oct 6, 2025 | 18.04 | 18.20 | 18.02 | 18.11 | 18.11 | 0.84% | 12,197 |
| Oct 3, 2025 | 17.80 | 17.96 | 17.79 | 17.96 | 17.96 | 1.24% | 15,694 |
| Oct 2, 2025 | 17.50 | 17.88 | 17.35 | 17.74 | 17.74 | 2.19% | 28,986 |
| Oct 1, 2025 | 17.40 | 17.50 | 17.33 | 17.36 | 17.36 | 0.06% | 12,429 |
| Sep 30, 2025 | 17.25 | 17.39 | 17.16 | 17.35 | 17.35 | 0.70% | 18,608 |
| Sep 29, 2025 | 17.23 | 17.40 | 17.19 | 17.23 | 17.23 | 0.17% | 22,052 |
| Sep 26, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 11,917 |
| Sep 25, 2025 | 17.30 | 17.40 | 17.25 | 17.30 | 17.30 | -0.29% | 3,093 |
| Sep 24, 2025 | 17.35 | 17.48 | 17.31 | 17.35 | 17.35 | 0.29% | 11,744 |
| Sep 23, 2025 | 17.15 | 17.45 | 17.15 | 17.30 | 17.30 | 0.58% | 18,919 |
| Sep 22, 2025 | 17.51 | 17.60 | 17.16 | 17.20 | 17.20 | -2.05% | 27,834 |
| Sep 19, 2025 | 17.60 | 17.63 | 17.51 | 17.56 | 17.56 | -0.34% | 7,552 |
| Sep 18, 2025 | 17.48 | 17.75 | 17.37 | 17.62 | 17.62 | 0.17% | 7,490 |
| Sep 17, 2025 | 17.45 | 17.68 | 17.45 | 17.59 | 17.59 | 0.51% | 10,004 |
| Sep 16, 2025 | 17.68 | 17.70 | 17.20 | 17.50 | 17.50 | -1.13% | 43,604 |
| Sep 15, 2025 | 17.80 | 17.98 | 17.70 | 17.70 | 17.70 | -4.07% | 30,453 |
| Sep 12, 2025 | 18.41 | 18.54 | 18.32 | 18.45 | 18.19 | 0.22% | 21,899 |
| Sep 11, 2025 | 18.40 | 18.48 | 18.30 | 18.41 | 18.15 | 0.05% | 11,788 |
| Sep 10, 2025 | 18.40 | 18.54 | 18.25 | 18.40 | 18.14 | 0.55% | 16,660 |
| Sep 9, 2025 | 18.11 | 18.38 | 18.11 | 18.30 | 18.05 | 1.05% | 35,067 |
| Sep 8, 2025 | 17.90 | 18.20 | 17.83 | 18.11 | 17.86 | 1.63% | 49,706 |
| Sep 5, 2025 | 17.88 | 17.95 | 17.72 | 17.82 | 17.57 | -0.34% | 30,401 |
| Sep 4, 2025 | 17.90 | 17.93 | 17.81 | 17.88 | 17.63 | 0.06% | 11,075 |
| Sep 3, 2025 | 17.92 | 17.93 | 17.80 | 17.87 | 17.62 | -0.11% | 12,927 |
| Sep 2, 2025 | 17.86 | 17.95 | 17.80 | 17.89 | 17.64 | 0.11% | 21,252 |
| Aug 29, 2025 | 17.79 | 17.92 | 17.79 | 17.87 | 17.62 | 0.28% | 92,317 |
| Aug 28, 2025 | 17.90 | 17.90 | 17.80 | 17.82 | 17.57 | - | 19,175 |
| Aug 27, 2025 | 17.82 | 17.91 | 17.80 | 17.82 | 17.57 | - | 25,572 |
| Aug 26, 2025 | 17.82 | 17.93 | 17.79 | 17.82 | 17.57 | - | 14,051 |
| Aug 25, 2025 | 17.68 | 17.92 | 17.66 | 17.82 | 17.57 | - | 32,285 |
| Aug 22, 2025 | 17.80 | 17.88 | 17.73 | 17.82 | 17.57 | 0.17% | 20,860 |
| Aug 21, 2025 | 17.89 | 17.89 | 17.75 | 17.79 | 17.54 | -0.17% | 11,344 |
| Aug 20, 2025 | 17.85 | 17.93 | 17.76 | 17.82 | 17.57 | -0.67% | 13,371 |
| Aug 19, 2025 | 17.95 | 17.99 | 17.75 | 17.94 | 17.69 | - | 22,558 |
| Aug 18, 2025 | 17.88 | 18.00 | 17.88 | 17.94 | 17.69 | 0.39% | 13,928 |
| Aug 15, 2025 | 18.20 | 18.20 | 17.75 | 17.87 | 17.62 | -2.35% | 24,765 |
| Aug 14, 2025 | 18.40 | 18.44 | 18.25 | 18.30 | 17.80 | 0.16% | 35,100 |
| Aug 13, 2025 | 18.30 | 18.49 | 18.22 | 18.27 | 17.77 | 0.11% | 19,476 |
| Aug 12, 2025 | 18.40 | 18.60 | 18.25 | 18.25 | 17.75 | -0.44% | 46,450 |
| Aug 11, 2025 | 18.30 | 18.35 | 18.05 | 18.33 | 17.83 | 0.77% | 30,677 |
| Aug 8, 2025 | 18.09 | 18.22 | 18.09 | 18.19 | 17.69 | 0.78% | 3,666 |
| Aug 7, 2025 | 18.20 | 18.22 | 18.00 | 18.05 | 17.55 | -0.06% | 9,955 |
| Aug 6, 2025 | 18.05 | 18.25 | 17.90 | 18.06 | 17.56 | -0.22% | 13,729 |
| Aug 5, 2025 | 17.99 | 18.25 | 17.95 | 18.10 | 17.60 | 0.11% | 17,094 |
| Aug 4, 2025 | 17.99 | 18.30 | 17.99 | 18.08 | 17.58 | 0.89% | 16,648 |
| Aug 1, 2025 | 18.33 | 18.33 | 17.90 | 17.92 | 17.43 | -1.70% | 9,878 |
| Jul 31, 2025 | 18.29 | 18.29 | 18.00 | 18.23 | 17.73 | -0.16% | 16,042 |