Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
5.87
-0.32 (-5.17%)
Oct 21, 2026, 4:00 PM EDT - Market closed
SPMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.83 | 5.98 | 5.62 | 5.87 | 5.87 | -5.12% | 134,462 |
| Oct 20, 2026 | 6.69 | 6.77 | 6.09 | 6.19 | 6.19 | -8.21% | 102,661 |
| Oct 19, 2026 | 6.99 | 6.99 | 6.70 | 6.74 | 6.74 | -2.74% | 26,420 |
| Oct 16, 2026 | 6.96 | 7.08 | 6.88 | 6.93 | 6.93 | -1.28% | 28,903 |
| Oct 15, 2026 | 7.02 | 7.10 | 6.88 | 7.02 | 7.02 | 0.14% | 39,090 |
| Oct 14, 2026 | 7.45 | 7.45 | 7.10 | 7.14 | 7.01 | -3.12% | 38,700 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.10 | 7.37 | 7.24 | -4.29% | 55,239 |
| Oct 12, 2026 | 7.90 | 7.97 | 7.67 | 7.70 | 7.56 | -1.79% | 23,058 |
| Oct 9, 2026 | 8.27 | 8.28 | 7.75 | 7.84 | 7.70 | -4.62% | 66,990 |
| Oct 8, 2026 | 8.23 | 8.29 | 8.17 | 8.22 | 8.07 | -0.12% | 11,308 |
| Oct 7, 2026 | 8.25 | 8.25 | 8.18 | 8.23 | 8.08 | -0.24% | 17,337 |
| Oct 6, 2026 | 8.29 | 8.29 | 8.20 | 8.25 | 8.10 | - | 9,176 |
| Oct 5, 2026 | 8.49 | 8.49 | 8.15 | 8.25 | 8.10 | -2.25% | 15,119 |
| Oct 2, 2026 | 8.25 | 8.49 | 8.13 | 8.44 | 8.29 | 2.68% | 35,013 |
| Oct 1, 2026 | 8.40 | 8.40 | 8.15 | 8.22 | 8.07 | -2.26% | 34,279 |
| Sep 30, 2026 | 8.31 | 8.49 | 8.31 | 8.41 | 8.26 | 0.84% | 14,932 |
| Sep 29, 2026 | 8.27 | 8.49 | 8.10 | 8.34 | 8.19 | 0.24% | 13,557 |
| Sep 28, 2026 | 8.29 | 8.47 | 8.00 | 8.32 | 8.17 | -0.60% | 20,357 |
| Sep 25, 2026 | 8.60 | 8.60 | 8.23 | 8.37 | 8.22 | -1.53% | 20,692 |
| Sep 24, 2026 | 8.53 | 8.69 | 8.50 | 8.50 | 8.35 | 1.19% | 6,162 |
| Sep 23, 2026 | 8.77 | 8.83 | 7.82 | 8.40 | 8.25 | -4.11% | 36,228 |
| Sep 22, 2026 | 8.98 | 9.05 | 8.76 | 8.76 | 8.60 | -3.63% | 44,016 |
| Sep 21, 2026 | 9.03 | 9.14 | 8.95 | 9.09 | 8.92 | 1.45% | 20,275 |
| Sep 18, 2026 | 9.15 | 9.22 | 8.91 | 8.96 | 8.80 | -1.10% | 15,901 |
| Sep 17, 2026 | 9.19 | 9.32 | 9.00 | 9.06 | 8.90 | -1.41% | 12,909 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.15 | 9.19 | 9.02 | -4.17% | 27,293 |
| Sep 15, 2026 | 9.59 | 9.59 | 9.15 | 9.59 | 9.42 | 0.95% | 17,453 |
| Sep 14, 2026 | 9.75 | 9.75 | 9.60 | 9.70 | 9.33 | 0.21% | 34,378 |
| Sep 11, 2026 | 9.51 | 9.70 | 9.51 | 9.68 | 9.31 | 0.41% | 7,899 |
| Sep 10, 2026 | 9.75 | 9.75 | 9.45 | 9.64 | 9.27 | -1.03% | 21,418 |
| Sep 9, 2026 | 9.82 | 9.88 | 9.35 | 9.74 | 9.37 | 0.10% | 28,981 |
| Sep 8, 2026 | 9.88 | 9.88 | 9.70 | 9.73 | 9.36 | -0.71% | 11,181 |
| Sep 4, 2026 | 9.70 | 9.87 | 9.70 | 9.80 | 9.42 | 0.72% | 31,891 |
| Sep 3, 2026 | 9.88 | 9.88 | 9.65 | 9.73 | 9.36 | -0.31% | 16,925 |
| Sep 2, 2026 | 9.74 | 9.88 | 9.60 | 9.76 | 9.38 | 0.51% | 15,514 |
| Sep 1, 2026 | 9.88 | 9.88 | 9.67 | 9.71 | 9.34 | -1.82% | 10,330 |
| Aug 31, 2026 | 9.56 | 9.90 | 9.49 | 9.89 | 9.51 | 3.89% | 63,058 |
| Aug 28, 2026 | 9.41 | 9.63 | 9.39 | 9.52 | 9.15 | 1.93% | 17,106 |
| Aug 27, 2026 | 9.24 | 9.39 | 9.14 | 9.34 | 8.98 | 1.30% | 18,543 |
| Aug 26, 2026 | 9.22 | 9.25 | 9.13 | 9.22 | 8.87 | 0.66% | 17,424 |
| Aug 25, 2026 | 9.29 | 9.29 | 9.01 | 9.16 | 8.81 | -0.87% | 21,219 |
| Aug 24, 2026 | 9.01 | 9.31 | 8.91 | 9.24 | 8.88 | 1.87% | 44,633 |
| Aug 21, 2026 | 9.08 | 9.13 | 9.02 | 9.07 | 8.72 | -0.11% | 5,132 |
| Aug 20, 2026 | 9.10 | 9.15 | 9.04 | 9.08 | 8.73 | -1.20% | 30,019 |
| Aug 19, 2026 | 9.19 | 9.30 | 9.10 | 9.19 | 8.84 | - | 26,365 |
| Aug 18, 2026 | 9.47 | 9.47 | 9.11 | 9.19 | 8.84 | -3.06% | 47,215 |
| Aug 17, 2026 | 9.74 | 9.75 | 9.42 | 9.48 | 9.12 | -2.47% | 24,760 |
| Aug 14, 2026 | 10.05 | 10.06 | 9.70 | 9.72 | 9.35 | -2.90% | 67,120 |
| Aug 13, 2026 | 9.99 | 10.24 | 9.95 | 10.21 | 9.63 | 3.87% | 63,820 |
| Aug 12, 2026 | 10.40 | 10.41 | 9.68 | 9.83 | 9.27 | -8.73% | 131,220 |