Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
9.70
-0.28 (-2.81%)
At close: Apr 16, 2026, 4:00 PM EDT
9.70
0.00 (0.00%)
After-hours: Apr 16, 2026, 6:30 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.86 | 10.01 | 9.67 | 9.70 | 9.70 | -2.81% | 42,027 |
| Apr 15, 2026 | 10.06 | 10.10 | 9.80 | 9.98 | 9.98 | -2.73% | 201,151 |
| Apr 14, 2026 | 10.12 | 10.49 | 10.06 | 10.26 | 10.06 | 1.89% | 155,065 |
| Apr 13, 2026 | 9.99 | 10.27 | 9.99 | 10.07 | 9.87 | 1.10% | 40,162 |
| Apr 10, 2026 | 10.07 | 10.13 | 9.91 | 9.96 | 9.77 | -4.14% | 28,221 |
| Apr 9, 2026 | 10.42 | 10.43 | 10.25 | 10.39 | 10.19 | 0.10% | 17,016 |
| Apr 8, 2026 | 10.34 | 10.48 | 10.07 | 10.38 | 10.18 | 3.80% | 26,322 |
| Apr 7, 2026 | 9.92 | 10.19 | 9.66 | 10.00 | 9.81 | 2.56% | 18,329 |
| Apr 6, 2026 | 9.65 | 10.19 | 9.65 | 9.75 | 9.56 | 2.52% | 48,370 |
| Apr 2, 2026 | 9.25 | 9.76 | 9.19 | 9.51 | 9.32 | 2.48% | 49,419 |
| Apr 1, 2026 | 9.11 | 9.31 | 8.97 | 9.28 | 9.10 | 3.69% | 38,647 |
| Mar 31, 2026 | 9.13 | 9.13 | 8.84 | 8.95 | 8.78 | 0.22% | 37,922 |
| Mar 30, 2026 | 8.93 | 9.13 | 8.71 | 8.93 | 8.76 | - | 32,858 |
| Mar 27, 2026 | 8.98 | 9.11 | 8.93 | 8.93 | 8.76 | -0.67% | 6,338 |
| Mar 26, 2026 | 8.64 | 9.11 | 8.64 | 8.99 | 8.81 | 1.93% | 21,929 |
| Mar 25, 2026 | 8.88 | 8.94 | 8.46 | 8.82 | 8.65 | 2.68% | 40,723 |
| Mar 24, 2026 | 8.68 | 8.98 | 8.52 | 8.59 | 8.42 | -2.28% | 12,103 |
| Mar 23, 2026 | 9.02 | 9.21 | 8.66 | 8.79 | 8.62 | -1.01% | 23,219 |
| Mar 20, 2026 | 9.06 | 9.13 | 8.82 | 8.88 | 8.71 | -0.22% | 26,833 |
| Mar 19, 2026 | 8.56 | 8.95 | 8.36 | 8.90 | 8.73 | 5.20% | 23,104 |
| Mar 18, 2026 | 8.65 | 8.76 | 8.37 | 8.46 | 8.30 | -1.74% | 36,375 |
| Mar 17, 2026 | 8.82 | 9.00 | 8.50 | 8.61 | 8.44 | -2.93% | 77,941 |
| Mar 16, 2026 | 9.12 | 9.25 | 8.83 | 8.87 | 8.70 | -3.90% | 44,655 |
| Mar 13, 2026 | 9.88 | 9.88 | 9.10 | 9.23 | 8.80 | -5.14% | 70,360 |
| Mar 12, 2026 | 9.72 | 9.97 | 9.54 | 9.73 | 9.28 | 0.52% | 55,457 |
| Mar 11, 2026 | 9.95 | 9.95 | 9.53 | 9.68 | 9.23 | -5.19% | 93,564 |
| Mar 10, 2026 | 10.35 | 10.51 | 10.00 | 10.21 | 9.74 | -0.20% | 43,959 |
| Mar 9, 2026 | 10.56 | 10.72 | 10.16 | 10.23 | 9.76 | -5.89% | 44,838 |
| Mar 6, 2026 | 11.08 | 11.08 | 10.61 | 10.87 | 10.37 | -1.81% | 27,192 |
| Mar 5, 2026 | 11.09 | 11.20 | 10.92 | 11.07 | 10.56 | 2.03% | 12,830 |
| Mar 4, 2026 | 11.16 | 11.49 | 10.85 | 10.85 | 10.35 | -1.72% | 39,393 |
| Mar 3, 2026 | 10.64 | 11.16 | 10.51 | 11.04 | 10.53 | 4.05% | 43,132 |
| Mar 2, 2026 | 10.00 | 10.64 | 9.82 | 10.61 | 10.12 | 8.82% | 59,006 |
| Feb 27, 2026 | 9.62 | 10.40 | 9.40 | 9.75 | 9.30 | 4.50% | 100,944 |
| Feb 26, 2026 | 9.35 | 9.72 | 9.30 | 9.33 | 8.90 | -0.11% | 41,019 |
| Feb 25, 2026 | 9.31 | 9.45 | 9.13 | 9.34 | 8.91 | 1.74% | 14,864 |
| Feb 24, 2026 | 9.30 | 9.57 | 9.10 | 9.18 | 8.76 | -0.97% | 43,200 |
| Feb 23, 2026 | 10.24 | 10.24 | 9.22 | 9.27 | 8.84 | -8.94% | 130,519 |
| Feb 20, 2026 | 10.19 | 10.50 | 10.10 | 10.18 | 9.71 | -1.64% | 19,381 |
| Feb 19, 2026 | 10.64 | 10.65 | 10.05 | 10.35 | 9.87 | -1.71% | 44,805 |
| Feb 18, 2026 | 10.80 | 11.00 | 10.51 | 10.53 | 10.05 | -2.50% | 23,367 |
| Feb 17, 2026 | 10.93 | 11.00 | 10.41 | 10.80 | 10.30 | -1.91% | 42,161 |
| Feb 13, 2026 | 11.50 | 11.75 | 10.91 | 11.01 | 10.50 | -5.09% | 59,730 |
| Feb 12, 2026 | 11.63 | 12.01 | 11.55 | 11.60 | 10.83 | 0.87% | 53,456 |
| Feb 11, 2026 | 12.12 | 12.30 | 11.45 | 11.50 | 10.73 | -10.58% | 169,888 |
| Feb 10, 2026 | 13.49 | 13.65 | 12.81 | 12.86 | 12.00 | -3.74% | 45,475 |
| Feb 9, 2026 | 13.35 | 13.50 | 13.35 | 13.36 | 12.47 | 0.38% | 13,137 |
| Feb 6, 2026 | 13.30 | 13.48 | 13.17 | 13.31 | 12.42 | 1.06% | 20,657 |
| Feb 5, 2026 | 13.36 | 13.43 | 13.05 | 13.17 | 12.29 | -1.57% | 22,060 |
| Feb 4, 2026 | 13.33 | 13.40 | 13.08 | 13.38 | 12.49 | 0.90% | 31,230 |