Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Note
24.63
+0.19 (0.78%)
Oct 15, 2026, 4:00 PM EDT - Market closed

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202624.5124.6324.4724.6324.630.79%2,596
Oct 14, 202624.7924.7924.4424.6024.44-0.89%2,946
Oct 13, 202624.5524.8224.5524.8224.651.26%307
Oct 12, 202624.6524.7124.5124.5124.35-1.25%2,820
Oct 9, 202624.8224.8224.8224.8224.650.28%399
Oct 8, 202624.6524.7524.6524.7524.580.61%2,048
Oct 7, 202624.6624.8724.5024.6024.44-0.36%3,377
Oct 6, 202624.7224.7924.6224.6924.53-0.08%5,756
Oct 5, 202624.7524.7824.7124.7124.55-0.40%4,672
Oct 2, 202624.9024.9324.7124.8124.64-0.25%4,182
Oct 1, 202624.8524.8724.7424.8724.710.25%889
Sep 30, 202624.7124.8124.7024.8124.640.40%2,087
Sep 29, 202624.7024.8724.5524.7124.55-0.56%6,989
Sep 28, 202624.7024.8524.6824.8524.680.20%2,664
Sep 25, 202624.9324.9424.7924.8024.63-0.08%2,110
Sep 24, 202624.9224.9224.7824.8224.65-0.40%6,201
Sep 23, 202624.8524.9324.8524.9224.750.08%22,671
Sep 22, 202624.9024.9024.8624.9024.730.16%2,194
Sep 21, 202624.9324.9624.8624.8624.69-0.32%2,488
Sep 18, 202625.0025.0024.8524.9424.77-0.14%4,060
Sep 17, 202624.9424.9824.9424.9824.810.42%3,089
Sep 15, 202624.8824.9024.8024.8724.700.22%4,433
Sep 14, 202624.9525.0024.9524.9824.650.09%3,240
Sep 11, 202624.9724.9724.8424.9624.630.15%1,913
Sep 10, 202624.9925.0524.9024.9224.59-0.20%2,589
Sep 9, 202624.9425.0624.9424.9724.64-1,308
Sep 8, 202624.9324.9724.8524.9724.640.28%6,801
Sep 4, 202624.9424.9424.8924.9024.57-0.20%1,930
Sep 3, 202624.9324.9524.8924.9524.62-1,105
Sep 2, 202624.9524.9524.9524.9524.62-1,446
Sep 1, 202624.9224.9524.8724.9524.620.24%4,528
Aug 31, 202624.9324.9324.8224.8924.56-0.04%6,022
Aug 28, 202624.8724.9324.8724.9024.570.14%2,680
Aug 27, 202624.9625.0024.7924.8724.54-0.60%27,464
Aug 26, 202625.1125.1125.0125.0224.68-0.34%892
Aug 25, 202625.0025.1025.0025.1024.770.88%1,710
Aug 24, 202625.0025.0724.8824.8824.55-0.87%9,978
Aug 21, 202625.1025.1025.1025.1024.770.47%384
Aug 20, 202624.9624.9824.9624.9824.650.08%2,252
Aug 19, 202625.0025.0024.7324.9624.630.08%8,597
Aug 18, 202625.0525.0524.8824.9424.61-0.33%5,483
Aug 17, 202625.0025.0325.0025.0224.690.06%3,025
Aug 14, 202625.1025.1025.0125.0124.68-0.28%517
Aug 13, 202625.2425.2425.2425.2424.750.84%219
Aug 12, 202625.2425.2425.0325.0324.54-0.67%3,510
Aug 11, 202625.2025.2025.2025.2024.710.20%211
Aug 10, 202625.1525.1525.1525.1524.66-0.12%298
Aug 6, 202625.1325.1925.1325.1824.69-0.04%1,339
Aug 5, 202625.1925.3725.1925.1924.700.10%1,730
Aug 4, 202625.1725.1725.1725.1724.670.18%624