Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
8.22
-0.19 (-2.26%)
Oct 1, 2026, 4:00 PM EDT - Market closed
SPMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.40 | 8.40 | 8.15 | 8.22 | 8.22 | -2.26% | 34,256 |
| Sep 30, 2026 | 8.31 | 8.49 | 8.31 | 8.41 | 8.41 | 0.84% | 14,903 |
| Sep 29, 2026 | 8.27 | 8.49 | 8.10 | 8.34 | 8.34 | 0.24% | 13,539 |
| Sep 28, 2026 | 8.29 | 8.47 | 8.00 | 8.32 | 8.32 | -0.60% | 20,339 |
| Sep 25, 2026 | 8.60 | 8.60 | 8.23 | 8.37 | 8.37 | -1.53% | 20,684 |
| Sep 24, 2026 | 8.53 | 8.69 | 8.50 | 8.50 | 8.50 | 1.19% | 6,138 |
| Sep 23, 2026 | 8.77 | 8.83 | 7.82 | 8.40 | 8.40 | -4.11% | 36,222 |
| Sep 22, 2026 | 8.98 | 9.05 | 8.76 | 8.76 | 8.76 | -3.63% | 44,009 |
| Sep 21, 2026 | 9.03 | 9.14 | 8.95 | 9.09 | 9.09 | 1.45% | 20,022 |
| Sep 18, 2026 | 9.15 | 9.22 | 8.91 | 8.96 | 8.96 | -1.10% | 15,890 |
| Sep 17, 2026 | 9.19 | 9.32 | 9.00 | 9.06 | 9.06 | -1.41% | 12,906 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.15 | 9.19 | 9.19 | -4.17% | 27,288 |
| Sep 15, 2026 | 9.59 | 9.59 | 9.15 | 9.59 | 9.59 | 0.95% | 17,449 |
| Sep 14, 2026 | 9.75 | 9.75 | 9.60 | 9.70 | 9.50 | 0.21% | 34,375 |
| Sep 11, 2026 | 9.51 | 9.70 | 9.51 | 9.68 | 9.48 | 0.41% | 7,899 |
| Sep 10, 2026 | 9.75 | 9.75 | 9.45 | 9.64 | 9.44 | -1.03% | 21,418 |
| Sep 9, 2026 | 9.82 | 9.88 | 9.35 | 9.74 | 9.54 | 0.10% | 28,981 |
| Sep 8, 2026 | 9.88 | 9.88 | 9.70 | 9.73 | 9.53 | -0.71% | 11,181 |
| Sep 4, 2026 | 9.70 | 9.87 | 9.70 | 9.80 | 9.60 | 0.72% | 31,891 |
| Sep 3, 2026 | 9.88 | 9.88 | 9.65 | 9.73 | 9.53 | -0.31% | 16,925 |
| Sep 2, 2026 | 9.74 | 9.88 | 9.60 | 9.76 | 9.56 | 0.51% | 15,514 |
| Sep 1, 2026 | 9.88 | 9.88 | 9.67 | 9.71 | 9.51 | -1.82% | 10,330 |
| Aug 31, 2026 | 9.56 | 9.90 | 9.49 | 9.89 | 9.69 | 3.89% | 63,058 |
| Aug 28, 2026 | 9.41 | 9.63 | 9.39 | 9.52 | 9.32 | 1.93% | 17,106 |
| Aug 27, 2026 | 9.24 | 9.39 | 9.14 | 9.34 | 9.15 | 1.30% | 18,543 |
| Aug 26, 2026 | 9.22 | 9.25 | 9.13 | 9.22 | 9.03 | 0.66% | 17,424 |
| Aug 25, 2026 | 9.29 | 9.29 | 9.01 | 9.16 | 8.97 | -0.87% | 21,219 |
| Aug 24, 2026 | 9.01 | 9.31 | 8.91 | 9.24 | 9.05 | 1.87% | 44,633 |
| Aug 21, 2026 | 9.08 | 9.13 | 9.02 | 9.07 | 8.88 | -0.11% | 5,132 |
| Aug 20, 2026 | 9.10 | 9.15 | 9.04 | 9.08 | 8.89 | -1.20% | 30,019 |
| Aug 19, 2026 | 9.19 | 9.30 | 9.10 | 9.19 | 9.00 | - | 26,365 |
| Aug 18, 2026 | 9.47 | 9.47 | 9.11 | 9.19 | 9.00 | -3.06% | 47,215 |
| Aug 17, 2026 | 9.74 | 9.75 | 9.42 | 9.48 | 9.28 | -2.47% | 24,760 |
| Aug 14, 2026 | 10.05 | 10.06 | 9.70 | 9.72 | 9.52 | -2.90% | 67,120 |
| Aug 13, 2026 | 9.99 | 10.24 | 9.95 | 10.21 | 9.80 | 3.87% | 63,820 |
| Aug 12, 2026 | 10.40 | 10.41 | 9.68 | 9.83 | 9.44 | -8.73% | 131,220 |
| Aug 11, 2026 | 10.72 | 10.91 | 10.67 | 10.77 | 10.34 | 0.56% | 12,365 |
| Aug 10, 2026 | 10.48 | 10.76 | 10.48 | 10.71 | 10.28 | 0.19% | 26,368 |
| Aug 7, 2026 | 10.45 | 10.84 | 10.45 | 10.69 | 10.26 | 0.47% | 29,536 |
| Aug 6, 2026 | 10.55 | 10.72 | 10.43 | 10.64 | 10.22 | 1.53% | 24,916 |
| Aug 5, 2026 | 10.49 | 10.52 | 10.37 | 10.48 | 10.06 | 1.26% | 11,869 |
| Aug 4, 2026 | 10.65 | 10.75 | 10.25 | 10.35 | 9.94 | -1.15% | 37,937 |
| Aug 3, 2026 | 10.25 | 10.55 | 10.20 | 10.47 | 10.05 | 1.06% | 42,987 |
| Jul 31, 2026 | 10.35 | 10.41 | 10.26 | 10.36 | 9.95 | 0.88% | 13,902 |
| Jul 30, 2026 | 10.18 | 10.28 | 10.12 | 10.27 | 9.86 | 1.88% | 9,435 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.07 | 10.08 | 9.68 | - | 6,216 |
| Jul 28, 2026 | 10.10 | 10.16 | 10.01 | 10.08 | 9.68 | 0.60% | 13,002 |
| Jul 27, 2026 | 10.05 | 10.10 | 9.90 | 10.02 | 9.62 | -0.79% | 14,100 |
| Jul 24, 2026 | 10.11 | 10.17 | 10.00 | 10.10 | 9.70 | -0.30% | 6,322 |
| Jul 23, 2026 | 10.10 | 10.16 | 10.00 | 10.13 | 9.73 | -0.20% | 10,679 |