Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
19.28
-0.28 (-1.43%)
At close: May 9, 2025, 4:00 PM
19.28
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.60 | 19.90 | 19.25 | 19.28 | - | -1.43% | 25,427 |
| May 8, 2025 | 19.80 | 20.00 | 19.52 | 19.56 | 19.56 | -1.01% | 33,008 |
| May 7, 2025 | 19.64 | 19.99 | 19.62 | 19.76 | 19.76 | 0.66% | 18,584 |
| May 6, 2025 | 19.30 | 19.70 | 19.15 | 19.63 | 19.63 | 1.82% | 19,480 |
| May 5, 2025 | 19.24 | 19.34 | 19.00 | 19.28 | 19.28 | 0.68% | 20,645 |
| May 2, 2025 | 18.99 | 19.39 | 18.98 | 19.15 | 19.15 | 2.02% | 16,769 |
| May 1, 2025 | 18.90 | 18.99 | 18.76 | 18.77 | 18.77 | -1.05% | 10,550 |
| Apr 30, 2025 | 19.08 | 19.25 | 18.79 | 18.97 | 18.97 | -0.68% | 11,389 |
| Apr 29, 2025 | 18.98 | 19.25 | 18.76 | 19.10 | 19.10 | 0.63% | 39,059 |
| Apr 28, 2025 | 18.86 | 19.08 | 18.51 | 18.98 | 18.98 | 1.50% | 14,407 |
| Apr 25, 2025 | 19.25 | 19.25 | 18.61 | 18.70 | 18.70 | -2.35% | 14,833 |
| Apr 24, 2025 | 19.02 | 19.23 | 18.75 | 19.15 | 19.15 | 1.48% | 8,125 |
| Apr 23, 2025 | 18.63 | 19.15 | 18.63 | 18.87 | 18.87 | 1.83% | 17,716 |
| Apr 22, 2025 | 17.95 | 18.55 | 17.75 | 18.53 | 18.53 | 4.63% | 25,407 |
| Apr 21, 2025 | 18.13 | 18.25 | 17.60 | 17.71 | 17.71 | -1.72% | 17,609 |
| Apr 17, 2025 | 18.29 | 18.46 | 17.53 | 18.02 | 18.02 | 0.11% | 27,237 |
| Apr 16, 2025 | 18.77 | 18.95 | 17.92 | 18.00 | 18.00 | -3.49% | 16,067 |
| Apr 15, 2025 | 18.72 | 18.73 | 18.40 | 18.65 | 18.65 | 0.32% | 29,011 |
| Apr 14, 2025 | 18.55 | 19.14 | 18.55 | 18.59 | 18.34 | 1.58% | 23,308 |
| Apr 11, 2025 | 18.17 | 18.58 | 18.17 | 18.30 | 18.06 | 1.10% | 19,413 |
| Apr 10, 2025 | 18.74 | 18.85 | 17.80 | 18.10 | 17.86 | -2.74% | 34,856 |
| Apr 9, 2025 | 18.00 | 18.94 | 18.00 | 18.61 | 18.36 | 3.97% | 25,089 |
| Apr 8, 2025 | 17.95 | 18.93 | 17.62 | 17.90 | 17.66 | 1.59% | 40,014 |
| Apr 7, 2025 | 16.90 | 17.62 | 16.26 | 17.62 | 17.39 | 2.98% | 62,422 |
| Apr 4, 2025 | 20.00 | 20.12 | 17.11 | 17.11 | 16.88 | -15.42% | 160,343 |
| Apr 3, 2025 | 20.00 | 20.35 | 20.00 | 20.23 | 19.96 | 0.25% | 35,090 |
| Apr 2, 2025 | 20.50 | 20.64 | 20.05 | 20.18 | 19.91 | -1.56% | 20,796 |
| Apr 1, 2025 | 19.85 | 20.50 | 19.84 | 20.50 | 20.23 | 2.81% | 19,257 |
| Mar 31, 2025 | 19.72 | 20.00 | 19.62 | 19.94 | 19.68 | 1.12% | 14,965 |
| Mar 28, 2025 | 19.70 | 19.90 | 19.30 | 19.72 | 19.46 | -0.60% | 40,355 |
| Mar 27, 2025 | 20.30 | 20.42 | 19.29 | 19.84 | 19.58 | -2.22% | 50,565 |
| Mar 26, 2025 | 20.30 | 20.49 | 20.25 | 20.29 | 20.02 | -0.05% | 5,052 |
| Mar 25, 2025 | 20.35 | 20.50 | 20.25 | 20.30 | 20.03 | -0.56% | 24,235 |
| Mar 24, 2025 | 20.74 | 20.74 | 20.35 | 20.42 | 20.15 | -0.75% | 31,818 |
| Mar 21, 2025 | 20.34 | 20.66 | 20.29 | 20.57 | 20.30 | 0.59% | 9,580 |
| Mar 20, 2025 | 20.60 | 20.87 | 20.32 | 20.45 | 20.18 | -0.68% | 19,209 |
| Mar 19, 2025 | 20.96 | 21.00 | 20.32 | 20.59 | 20.32 | -1.95% | 25,295 |
| Mar 18, 2025 | 21.06 | 21.38 | 20.98 | 21.00 | 20.72 | -0.43% | 48,683 |
| Mar 17, 2025 | 20.82 | 21.38 | 20.82 | 21.09 | 20.81 | 1.30% | 33,929 |
| Mar 14, 2025 | 20.95 | 21.00 | 20.75 | 20.82 | 20.55 | -1.56% | 26,540 |
| Mar 13, 2025 | 21.13 | 21.75 | 21.07 | 21.15 | 20.63 | 0.71% | 44,795 |
| Mar 12, 2025 | 21.00 | 22.20 | 20.72 | 21.00 | 20.49 | 0.29% | 72,166 |
| Mar 11, 2025 | 21.20 | 21.50 | 20.72 | 20.94 | 20.43 | -1.23% | 40,483 |
| Mar 10, 2025 | 21.37 | 21.80 | 21.05 | 21.20 | 20.68 | -0.80% | 59,405 |
| Mar 7, 2025 | 21.49 | 21.86 | 21.25 | 21.37 | 20.85 | -1.20% | 41,915 |
| Mar 6, 2025 | 22.00 | 22.11 | 21.50 | 21.63 | 21.10 | -2.17% | 38,532 |
| Mar 5, 2025 | 21.37 | 22.30 | 21.25 | 22.11 | 21.57 | 4.29% | 71,542 |
| Mar 4, 2025 | 21.10 | 21.30 | 20.90 | 21.20 | 20.68 | 0.95% | 16,015 |
| Mar 3, 2025 | 20.70 | 21.00 | 20.65 | 21.00 | 20.49 | 1.94% | 24,239 |
| Feb 28, 2025 | 20.15 | 20.72 | 20.15 | 20.60 | 20.10 | 2.69% | 20,420 |