Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
17.90
+0.08 (0.45%)
Sep 8, 2025, 10:59 AM - Market open

SPMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.8817.9517.7217.8217.82-0.34%30,401
Sep 4, 202517.9017.9317.8117.8817.880.06%11,075
Sep 3, 202517.9217.9317.8017.8717.87-0.11%12,927
Sep 2, 202517.8617.9517.8017.8917.890.11%21,252
Aug 29, 202517.7917.9217.7917.8717.870.28%92,317
Aug 28, 202517.9017.9017.8017.8217.82-19,175
Aug 27, 202517.8217.9117.8017.8217.82-25,572
Aug 26, 202517.8217.9317.7917.8217.82-14,051
Aug 25, 202517.6817.9217.6617.8217.82-32,285
Aug 22, 202517.8017.8817.7317.8217.820.17%20,860
Aug 21, 202517.8917.8917.7517.7917.79-0.17%11,344
Aug 20, 202517.8517.9317.7617.8217.82-0.67%13,371
Aug 19, 202517.9517.9917.7517.9417.94-22,558
Aug 18, 202517.8818.0017.8817.9417.940.39%13,928
Aug 15, 202518.2018.2017.7517.8717.87-2.35%24,765
Aug 14, 202518.4018.4418.2518.3018.050.16%35,100
Aug 13, 202518.3018.4918.2218.2718.020.11%19,476
Aug 12, 202518.4018.6018.2518.2518.00-0.44%46,450
Aug 11, 202518.3018.3518.0518.3318.080.77%30,677
Aug 8, 202518.0918.2218.0918.1917.940.78%3,666
Aug 7, 202518.2018.2218.0018.0517.80-0.06%9,955
Aug 6, 202518.0518.2517.9018.0617.81-0.22%13,729
Aug 5, 202517.9918.2517.9518.1017.850.11%17,094
Aug 4, 202517.9918.3017.9918.0817.830.89%16,648
Aug 1, 202518.3318.3317.9017.9217.67-1.70%9,878
Jul 31, 202518.2918.2918.0018.2317.98-0.16%16,042
Jul 30, 202518.1518.2618.0118.2618.010.72%10,962
Jul 29, 202518.2518.2517.9118.1317.88-0.33%18,772
Jul 28, 202517.9018.2017.9018.1917.941.68%23,859
Jul 25, 202517.6817.9017.6717.8917.640.56%9,319
Jul 24, 202517.8617.9917.5717.7917.55-1.00%28,185
Jul 23, 202518.1018.1917.8017.9717.72-0.17%21,289
Jul 22, 202518.0118.0617.9318.0017.75-0.55%7,000
Jul 21, 202518.2118.3517.9418.1017.85-0.44%18,047
Jul 18, 202518.4718.5018.0518.1817.93-1.41%12,923
Jul 17, 202517.8018.5817.7518.4418.193.42%29,018
Jul 16, 202518.0818.1917.6517.8317.58-0.89%30,311
Jul 15, 202517.9918.1217.8717.9917.74-1.96%16,415
Jul 14, 202518.3818.5018.2318.3517.850.82%54,908
Jul 11, 202518.3518.3918.1718.2017.70-0.82%18,025
Jul 10, 202518.3318.4518.2218.3517.850.77%15,329
Jul 9, 202518.2518.3018.0518.2117.71-22,904
Jul 8, 202517.9818.2117.8518.2117.711.90%22,648
Jul 7, 202517.9018.0017.8517.8717.380.11%9,269
Jul 3, 202517.8217.9917.7617.8517.360.17%8,320
Jul 2, 202517.7617.9917.7317.8217.330.34%14,888
Jul 1, 202517.7517.8417.6717.7617.28-0.67%13,302
Jun 30, 202518.0018.2517.8117.8817.39-0.39%15,098
Jun 27, 202517.3718.2017.3517.9517.463.76%52,230
Jun 26, 202517.2817.4017.2217.3016.83-0.40%15,839