Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
19.90
+0.18 (0.92%)
Mar 31, 2025, 1:00 PM EDT - Market open
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.72 | 19.92 | 19.62 | 19.90 | - | 0.91% | - |
| Mar 28, 2025 | 19.70 | 19.90 | 19.30 | 19.72 | 19.72 | -0.60% | 40,355 |
| Mar 27, 2025 | 20.30 | 20.42 | 19.29 | 19.84 | 19.84 | -2.22% | 50,565 |
| Mar 26, 2025 | 20.30 | 20.49 | 20.25 | 20.29 | 20.29 | -0.05% | 5,052 |
| Mar 25, 2025 | 20.35 | 20.50 | 20.25 | 20.30 | 20.30 | -0.56% | 24,235 |
| Mar 24, 2025 | 20.74 | 20.74 | 20.35 | 20.42 | 20.42 | -0.75% | 31,818 |
| Mar 21, 2025 | 20.34 | 20.66 | 20.29 | 20.57 | 20.57 | 0.59% | 9,580 |
| Mar 20, 2025 | 20.60 | 20.87 | 20.32 | 20.45 | 20.45 | -0.68% | 19,209 |
| Mar 19, 2025 | 20.96 | 21.00 | 20.32 | 20.59 | 20.59 | -1.95% | 25,295 |
| Mar 18, 2025 | 21.06 | 21.38 | 20.98 | 21.00 | 21.00 | -0.43% | 48,683 |
| Mar 17, 2025 | 20.82 | 21.38 | 20.82 | 21.09 | 21.09 | 1.30% | 33,929 |
| Mar 14, 2025 | 20.95 | 21.00 | 20.75 | 20.82 | 20.82 | -1.56% | 26,540 |
| Mar 13, 2025 | 21.13 | 21.75 | 21.07 | 21.15 | 20.91 | 0.71% | 44,795 |
| Mar 12, 2025 | 21.00 | 22.20 | 20.72 | 21.00 | 20.76 | 0.29% | 72,166 |
| Mar 11, 2025 | 21.20 | 21.50 | 20.72 | 20.94 | 20.70 | -1.23% | 40,483 |
| Mar 10, 2025 | 21.37 | 21.80 | 21.05 | 21.20 | 20.96 | -0.80% | 59,405 |
| Mar 7, 2025 | 21.49 | 21.86 | 21.25 | 21.37 | 21.13 | -1.20% | 41,915 |
| Mar 6, 2025 | 22.00 | 22.11 | 21.50 | 21.63 | 21.38 | -2.17% | 38,532 |
| Mar 5, 2025 | 21.37 | 22.30 | 21.25 | 22.11 | 21.86 | 4.29% | 71,542 |
| Mar 4, 2025 | 21.10 | 21.30 | 20.90 | 21.20 | 20.96 | 0.95% | 16,015 |
| Mar 3, 2025 | 20.70 | 21.00 | 20.65 | 21.00 | 20.76 | 1.94% | 24,239 |
| Feb 28, 2025 | 20.15 | 20.72 | 20.15 | 20.60 | 20.37 | 2.69% | 20,420 |
| Feb 27, 2025 | 20.95 | 20.95 | 20.05 | 20.06 | 19.83 | -3.79% | 58,429 |
| Feb 26, 2025 | 20.96 | 21.03 | 20.76 | 20.85 | 20.61 | 0.97% | 40,644 |
| Feb 25, 2025 | 21.05 | 21.23 | 20.60 | 20.65 | 20.42 | -1.53% | 33,535 |
| Feb 24, 2025 | 21.50 | 21.50 | 20.96 | 20.97 | 20.73 | -3.14% | 44,634 |
| Feb 21, 2025 | 21.60 | 21.85 | 21.50 | 21.65 | 21.40 | 0.46% | 18,974 |
| Feb 20, 2025 | 21.95 | 22.00 | 21.45 | 21.55 | 21.30 | -1.82% | 29,900 |
| Feb 19, 2025 | 21.76 | 22.18 | 21.70 | 21.95 | 21.70 | 1.39% | 29,607 |
| Feb 18, 2025 | 21.25 | 21.79 | 21.25 | 21.65 | 21.40 | 1.88% | 17,757 |
| Feb 14, 2025 | 21.65 | 21.74 | 21.20 | 21.25 | 21.01 | -2.97% | 34,660 |
| Feb 13, 2025 | 21.65 | 22.24 | 21.45 | 21.90 | 21.41 | 1.62% | 35,297 |
| Feb 12, 2025 | 20.91 | 21.65 | 20.91 | 21.55 | 21.07 | 2.62% | 57,025 |
| Feb 11, 2025 | 20.84 | 21.00 | 20.78 | 21.00 | 20.53 | 0.86% | 22,125 |
| Feb 10, 2025 | 20.97 | 20.97 | 20.75 | 20.82 | 20.35 | -0.43% | 41,406 |
| Feb 7, 2025 | 20.95 | 20.99 | 20.83 | 20.91 | 20.44 | -0.10% | 35,159 |
| Feb 6, 2025 | 20.75 | 21.00 | 20.71 | 20.93 | 20.46 | 1.06% | 28,444 |
| Feb 5, 2025 | 20.74 | 20.80 | 20.60 | 20.71 | 20.25 | 0.05% | 9,595 |
| Feb 4, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.24 | -0.48% | 24,501 |
| Feb 3, 2025 | 20.70 | 20.80 | 20.42 | 20.80 | 20.33 | 0.73% | 28,626 |
| Jan 31, 2025 | 20.70 | 20.89 | 20.50 | 20.65 | 20.19 | 1.13% | 21,093 |
| Jan 30, 2025 | 20.20 | 20.49 | 20.19 | 20.42 | 19.96 | 1.09% | 22,093 |
| Jan 29, 2025 | 20.28 | 20.40 | 20.11 | 20.20 | 19.75 | -0.20% | 25,683 |
| Jan 28, 2025 | 20.00 | 20.24 | 19.90 | 20.24 | 19.79 | 1.20% | 24,100 |
| Jan 27, 2025 | 19.95 | 20.22 | 19.86 | 20.00 | 19.55 | - | 27,683 |
| Jan 24, 2025 | 20.37 | 20.45 | 19.00 | 20.00 | 19.55 | -1.86% | 276,958 |
| Jan 23, 2025 | 20.30 | 20.50 | 20.30 | 20.38 | 19.92 | 0.69% | 6,284 |
| Jan 22, 2025 | 20.43 | 20.52 | 20.24 | 20.24 | 19.79 | -0.93% | 18,314 |
| Jan 21, 2025 | 20.50 | 20.64 | 20.41 | 20.43 | 19.97 | -0.15% | 14,541 |
| Jan 17, 2025 | 20.49 | 20.60 | 20.36 | 20.46 | 20.00 | 0.44% | 10,068 |