Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
9.70
-0.04 (-0.41%)
Sep 10, 2026, 9:42 AM EDT - Market open
SPMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.82 | 9.88 | 9.35 | 9.74 | 9.74 | 0.10% | 28,978 |
| Sep 8, 2026 | 9.88 | 9.88 | 9.70 | 9.73 | 9.73 | -0.71% | 11,178 |
| Sep 4, 2026 | 9.70 | 9.87 | 9.70 | 9.80 | 9.80 | 0.72% | 31,886 |
| Sep 3, 2026 | 9.88 | 9.88 | 9.65 | 9.73 | 9.73 | -0.31% | 16,918 |
| Sep 2, 2026 | 9.74 | 9.88 | 9.60 | 9.76 | 9.76 | 0.51% | 15,511 |
| Sep 1, 2026 | 9.88 | 9.88 | 9.67 | 9.71 | 9.71 | -1.82% | 10,327 |
| Aug 31, 2026 | 9.56 | 9.90 | 9.49 | 9.89 | 9.89 | 3.89% | 63,052 |
| Aug 28, 2026 | 9.41 | 9.63 | 9.39 | 9.52 | 9.52 | 1.93% | 17,103 |
| Aug 27, 2026 | 9.24 | 9.39 | 9.14 | 9.34 | 9.34 | 1.30% | 18,509 |
| Aug 26, 2026 | 9.22 | 9.25 | 9.13 | 9.22 | 9.22 | 0.66% | 16,966 |
| Aug 25, 2026 | 9.29 | 9.29 | 9.01 | 9.16 | 9.16 | -0.87% | 21,216 |
| Aug 24, 2026 | 9.01 | 9.31 | 8.91 | 9.24 | 9.24 | 1.87% | 44,616 |
| Aug 21, 2026 | 9.08 | 9.13 | 9.02 | 9.07 | 9.07 | -0.11% | 5,119 |
| Aug 20, 2026 | 9.10 | 9.15 | 9.04 | 9.08 | 9.08 | -1.20% | 30,015 |
| Aug 19, 2026 | 9.19 | 9.30 | 9.10 | 9.19 | 9.19 | - | 24,693 |
| Aug 18, 2026 | 9.47 | 9.47 | 9.11 | 9.19 | 9.19 | -3.06% | 47,177 |
| Aug 17, 2026 | 9.74 | 9.75 | 9.42 | 9.48 | 9.48 | -2.47% | 23,158 |
| Aug 14, 2026 | 10.05 | 10.06 | 9.70 | 9.72 | 9.72 | -2.90% | 65,969 |
| Aug 13, 2026 | 9.99 | 10.24 | 9.95 | 10.21 | 10.01 | 3.87% | 63,768 |
| Aug 12, 2026 | 10.40 | 10.41 | 9.68 | 9.83 | 9.64 | -8.73% | 131,220 |
| Aug 11, 2026 | 10.72 | 10.91 | 10.67 | 10.77 | 10.56 | 0.56% | 12,365 |
| Aug 10, 2026 | 10.48 | 10.76 | 10.48 | 10.71 | 10.50 | 0.19% | 26,368 |
| Aug 7, 2026 | 10.45 | 10.84 | 10.45 | 10.69 | 10.48 | 0.47% | 29,536 |
| Aug 6, 2026 | 10.55 | 10.72 | 10.43 | 10.64 | 10.43 | 1.53% | 24,916 |
| Aug 5, 2026 | 10.49 | 10.52 | 10.37 | 10.48 | 10.27 | 1.26% | 11,869 |
| Aug 4, 2026 | 10.65 | 10.75 | 10.25 | 10.35 | 10.15 | -1.15% | 37,937 |
| Aug 3, 2026 | 10.25 | 10.55 | 10.20 | 10.47 | 10.26 | 1.06% | 42,987 |
| Jul 31, 2026 | 10.35 | 10.41 | 10.26 | 10.36 | 10.16 | 0.88% | 13,902 |
| Jul 30, 2026 | 10.18 | 10.28 | 10.12 | 10.27 | 10.07 | 1.88% | 9,435 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.07 | 10.08 | 9.88 | - | 6,216 |
| Jul 28, 2026 | 10.10 | 10.16 | 10.01 | 10.08 | 9.88 | 0.60% | 13,002 |
| Jul 27, 2026 | 10.05 | 10.10 | 9.90 | 10.02 | 9.82 | -0.79% | 14,100 |
| Jul 24, 2026 | 10.11 | 10.17 | 10.00 | 10.10 | 9.90 | -0.30% | 6,322 |
| Jul 23, 2026 | 10.10 | 10.16 | 10.00 | 10.13 | 9.93 | -0.20% | 10,679 |
| Jul 22, 2026 | 10.32 | 10.32 | 10.10 | 10.15 | 9.95 | -0.98% | 7,766 |
| Jul 21, 2026 | 10.24 | 10.30 | 10.10 | 10.25 | 10.05 | 0.99% | 8,506 |
| Jul 20, 2026 | 10.20 | 10.31 | 10.10 | 10.15 | 9.95 | -0.49% | 18,679 |
| Jul 17, 2026 | 10.25 | 10.33 | 10.01 | 10.20 | 10.00 | 0.79% | 7,613 |
| Jul 16, 2026 | 10.24 | 10.35 | 10.00 | 10.12 | 9.92 | -2.13% | 35,805 |
| Jul 15, 2026 | 10.71 | 10.71 | 10.21 | 10.34 | 10.14 | -4.17% | 64,365 |
| Jul 14, 2026 | 10.89 | 10.99 | 10.72 | 10.99 | 10.58 | 3.10% | 31,131 |
| Jul 13, 2026 | 10.51 | 10.80 | 10.42 | 10.66 | 10.26 | 3.50% | 48,976 |
| Jul 10, 2026 | 10.41 | 10.47 | 10.17 | 10.30 | 9.91 | 0.13% | 9,681 |
| Jul 9, 2026 | 10.48 | 10.48 | 10.25 | 10.29 | 9.90 | -0.71% | 5,311 |
| Jul 8, 2026 | 10.19 | 10.38 | 10.13 | 10.36 | 9.97 | 1.72% | 10,098 |
| Jul 7, 2026 | 10.18 | 10.35 | 10.01 | 10.19 | 9.80 | -0.05% | 15,943 |
| Jul 6, 2026 | 10.15 | 10.24 | 9.90 | 10.19 | 9.81 | 2.21% | 17,106 |
| Jul 2, 2026 | 10.00 | 10.13 | 9.96 | 9.97 | 9.60 | -0.10% | 32,080 |
| Jul 1, 2026 | 9.88 | 10.02 | 9.88 | 9.98 | 9.61 | 0.81% | 16,440 |
| Jun 30, 2026 | 10.04 | 10.04 | 9.88 | 9.90 | 9.53 | 0.61% | 11,633 |