Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
10.19
+0.18 (1.80%)
At close: Jun 18, 2026, 4:00 PM EDT
10.27
+0.08 (0.79%)
After-hours: Jun 18, 2026, 7:00 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.16 | 10.27 | 10.02 | 10.19 | 10.19 | 1.80% | 14,859 |
| Jun 17, 2026 | 9.84 | 10.10 | 9.77 | 10.01 | 10.01 | - | 28,741 |
| Jun 16, 2026 | 10.43 | 10.61 | 9.91 | 10.01 | 10.01 | -6.01% | 43,892 |
| Jun 15, 2026 | 11.25 | 11.33 | 10.64 | 10.65 | 10.65 | -3.62% | 47,418 |
| Jun 12, 2026 | 11.40 | 11.64 | 11.24 | 11.25 | 11.05 | -2.09% | 101,272 |
| Jun 11, 2026 | 11.73 | 11.73 | 11.25 | 11.49 | 11.29 | -2.21% | 136,685 |
| Jun 10, 2026 | 11.77 | 12.10 | 11.73 | 11.75 | 11.54 | -0.08% | 31,835 |
| Jun 9, 2026 | 11.69 | 11.94 | 11.60 | 11.76 | 11.55 | 0.60% | 20,732 |
| Jun 8, 2026 | 11.53 | 11.73 | 11.51 | 11.69 | 11.48 | 1.39% | 23,167 |
| Jun 5, 2026 | 11.79 | 11.97 | 11.48 | 11.53 | 11.33 | -2.29% | 27,072 |
| Jun 4, 2026 | 11.78 | 11.85 | 11.68 | 11.80 | 11.59 | 1.29% | 20,667 |
| Jun 3, 2026 | 11.45 | 11.73 | 11.45 | 11.65 | 11.44 | 0.69% | 26,801 |
| Jun 2, 2026 | 11.46 | 11.61 | 11.37 | 11.57 | 11.36 | 0.96% | 19,005 |
| Jun 1, 2026 | 11.35 | 11.56 | 11.31 | 11.46 | 11.26 | 1.87% | 18,823 |
| May 29, 2026 | 11.26 | 11.48 | 11.00 | 11.25 | 11.05 | 0.72% | 49,332 |
| May 28, 2026 | 11.25 | 11.30 | 10.98 | 11.17 | 10.97 | 1.92% | 20,859 |
| May 27, 2026 | 10.70 | 11.03 | 10.70 | 10.96 | 10.77 | - | 16,370 |
| May 26, 2026 | 10.85 | 11.06 | 10.85 | 10.96 | 10.77 | 0.46% | 24,639 |
| May 22, 2026 | 10.71 | 10.95 | 10.71 | 10.91 | 10.72 | 2.44% | 9,239 |
| May 21, 2026 | 10.59 | 10.81 | 10.55 | 10.65 | 10.46 | -0.47% | 17,647 |
| May 20, 2026 | 10.51 | 10.85 | 10.41 | 10.70 | 10.51 | 3.68% | 24,717 |
| May 19, 2026 | 10.74 | 10.99 | 10.25 | 10.32 | 10.14 | -5.06% | 37,269 |
| May 18, 2026 | 10.93 | 10.93 | 10.81 | 10.87 | 10.68 | -0.55% | 10,507 |
| May 15, 2026 | 11.13 | 11.15 | 10.80 | 10.93 | 10.74 | -0.91% | 31,160 |
| May 14, 2026 | 11.15 | 11.37 | 11.10 | 11.23 | 10.83 | 0.99% | 42,419 |
| May 13, 2026 | 11.29 | 11.35 | 11.07 | 11.12 | 10.73 | -2.20% | 35,025 |
| May 12, 2026 | 11.01 | 11.47 | 11.01 | 11.37 | 10.97 | 0.80% | 32,500 |
| May 11, 2026 | 11.44 | 11.50 | 11.17 | 11.28 | 10.88 | 0.80% | 34,375 |
| May 8, 2026 | 11.18 | 11.35 | 11.05 | 11.19 | 10.80 | 1.45% | 33,331 |
| May 7, 2026 | 10.99 | 11.15 | 10.95 | 11.03 | 10.64 | 1.47% | 22,963 |
| May 6, 2026 | 10.85 | 10.95 | 10.76 | 10.87 | 10.49 | 1.21% | 20,110 |
| May 5, 2026 | 10.73 | 10.81 | 10.60 | 10.74 | 10.36 | 1.32% | 22,183 |
| May 4, 2026 | 10.50 | 10.75 | 10.45 | 10.60 | 10.23 | 1.44% | 53,607 |
| May 1, 2026 | 10.18 | 10.50 | 10.18 | 10.45 | 10.08 | 3.47% | 54,805 |
| Apr 30, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 9.74 | 1.30% | 32,401 |
| Apr 29, 2026 | 9.95 | 10.06 | 9.89 | 9.97 | 9.62 | 0.50% | 21,061 |
| Apr 28, 2026 | 10.10 | 10.10 | 9.77 | 9.92 | 9.57 | 0.71% | 17,969 |
| Apr 27, 2026 | 9.77 | 10.17 | 9.77 | 9.85 | 9.50 | 0.82% | 29,735 |
| Apr 24, 2026 | 9.72 | 9.78 | 9.55 | 9.77 | 9.43 | 2.41% | 12,322 |
| Apr 23, 2026 | 9.55 | 9.76 | 9.41 | 9.54 | 9.20 | -0.10% | 13,515 |
| Apr 22, 2026 | 9.50 | 9.80 | 9.50 | 9.55 | 9.21 | 0.84% | 14,297 |
| Apr 21, 2026 | 9.45 | 9.65 | 9.37 | 9.47 | 9.14 | 0.21% | 14,311 |
| Apr 20, 2026 | 9.65 | 9.90 | 9.38 | 9.45 | 9.12 | -2.78% | 38,385 |
| Apr 17, 2026 | 9.81 | 9.90 | 9.70 | 9.72 | 9.38 | 0.21% | 25,422 |
| Apr 16, 2026 | 9.86 | 10.01 | 9.67 | 9.70 | 9.36 | -2.81% | 42,027 |
| Apr 15, 2026 | 10.06 | 10.10 | 9.80 | 9.98 | 9.63 | -0.80% | 201,151 |
| Apr 14, 2026 | 10.12 | 10.49 | 10.06 | 10.26 | 9.71 | 1.89% | 155,128 |
| Apr 13, 2026 | 9.99 | 10.27 | 9.99 | 10.07 | 9.53 | 1.10% | 40,162 |
| Apr 10, 2026 | 10.07 | 10.13 | 9.91 | 9.96 | 9.42 | -4.14% | 28,221 |
| Apr 9, 2026 | 10.42 | 10.43 | 10.25 | 10.39 | 9.83 | 0.10% | 17,016 |