Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
11.19
+0.16 (1.45%)
At close: May 8, 2026, 4:00 PM EDT
11.22
+0.03 (0.27%)
After-hours: May 8, 2026, 7:28 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.18 | 11.35 | 11.05 | 11.19 | 11.19 | 1.45% | 33,297 |
| May 7, 2026 | 10.99 | 11.15 | 10.95 | 11.03 | 11.03 | 1.47% | 22,963 |
| May 6, 2026 | 10.85 | 10.95 | 10.76 | 10.87 | 10.87 | 1.21% | 20,107 |
| May 5, 2026 | 10.73 | 10.81 | 10.60 | 10.74 | 10.74 | 1.32% | 22,178 |
| May 4, 2026 | 10.50 | 10.75 | 10.45 | 10.60 | 10.60 | 1.44% | 53,466 |
| May 1, 2026 | 10.18 | 10.50 | 10.18 | 10.45 | 10.45 | 3.47% | 54,604 |
| Apr 30, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | 1.30% | 32,371 |
| Apr 29, 2026 | 9.95 | 10.06 | 9.89 | 9.97 | 9.97 | 0.50% | 21,061 |
| Apr 28, 2026 | 10.10 | 10.10 | 9.77 | 9.92 | 9.92 | 0.71% | 17,869 |
| Apr 27, 2026 | 9.77 | 10.17 | 9.77 | 9.85 | 9.85 | 0.82% | 29,435 |
| Apr 24, 2026 | 9.72 | 9.78 | 9.55 | 9.77 | 9.77 | 2.41% | 12,307 |
| Apr 23, 2026 | 9.55 | 9.76 | 9.41 | 9.54 | 9.54 | -0.10% | 13,515 |
| Apr 22, 2026 | 9.50 | 9.80 | 9.50 | 9.55 | 9.55 | 0.84% | 14,296 |
| Apr 21, 2026 | 9.45 | 9.65 | 9.37 | 9.47 | 9.47 | 0.21% | 14,206 |
| Apr 20, 2026 | 9.65 | 9.90 | 9.38 | 9.45 | 9.45 | -2.78% | 38,367 |
| Apr 17, 2026 | 9.81 | 9.90 | 9.70 | 9.72 | 9.72 | 0.21% | 25,420 |
| 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 |