Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
5.78
+0.08 (1.40%)
Nov 10, 2026, 4:00 PM EST - Market closed
SPMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.60 | 5.85 | 5.60 | 5.78 | 5.78 | 1.40% | 28,873 |
| Nov 9, 2026 | 5.95 | 6.09 | 5.55 | 5.70 | 5.70 | -2.40% | 20,281 |
| Nov 6, 2026 | 5.55 | 5.84 | 5.55 | 5.84 | 5.84 | 6.18% | 12,693 |
| Nov 5, 2026 | 6.13 | 6.13 | 5.43 | 5.50 | 5.50 | -11.29% | 61,515 |
| Nov 4, 2026 | 6.30 | 6.45 | 6.15 | 6.20 | 6.20 | - | 23,003 |
| Nov 3, 2026 | 6.29 | 6.44 | 6.13 | 6.20 | 6.20 | 0.81% | 28,841 |
| Nov 2, 2026 | 5.74 | 6.15 | 5.74 | 6.15 | 6.15 | 8.27% | 41,227 |
| Oct 30, 2026 | 5.92 | 5.92 | 5.51 | 5.68 | 5.68 | -3.73% | 34,954 |
| Oct 29, 2026 | 5.70 | 5.98 | 5.66 | 5.90 | 5.90 | 4.61% | 22,238 |
| Oct 28, 2026 | 5.74 | 5.74 | 5.60 | 5.64 | 5.64 | -1.23% | 9,101 |
| Oct 27, 2026 | 5.55 | 5.96 | 5.49 | 5.71 | 5.71 | 2.33% | 30,088 |
| Oct 26, 2026 | 5.75 | 5.75 | 5.50 | 5.58 | 5.58 | -2.79% | 71,043 |
| Oct 23, 2026 | 5.93 | 5.95 | 5.69 | 5.74 | 5.74 | -3.20% | 41,332 |
| Oct 22, 2026 | 5.91 | 6.10 | 5.82 | 5.93 | 5.93 | 1.02% | 27,481 |
| Oct 21, 2026 | 5.83 | 5.98 | 5.62 | 5.87 | 5.87 | -5.12% | 134,461 |
| Oct 20, 2026 | 6.69 | 6.77 | 6.09 | 6.19 | 6.19 | -8.21% | 106,347 |
| Oct 19, 2026 | 6.99 | 6.99 | 6.70 | 6.74 | 6.74 | -2.74% | 26,423 |
| 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 |