Sound Point Meridian Capital, Inc. (SPMC)
NYSE: SPMC · Real-Time Price · USD
14.01
+0.10 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.99 | 14.10 | 13.93 | 14.01 | 14.01 | 0.76% | 18,296 |
| Dec 4, 2025 | 14.00 | 14.50 | 13.83 | 13.91 | 13.91 | -1.38% | 21,330 |
| Dec 3, 2025 | 14.40 | 14.40 | 13.06 | 14.10 | 14.10 | -1.33% | 52,127 |
| Dec 2, 2025 | 15.05 | 15.16 | 14.25 | 14.29 | 14.29 | -4.99% | 69,033 |
| Dec 1, 2025 | 15.39 | 15.39 | 14.86 | 15.04 | 15.04 | -1.51% | 36,624 |
| Nov 28, 2025 | 15.17 | 15.39 | 15.05 | 15.27 | 15.27 | 1.87% | 14,470 |
| Nov 26, 2025 | 14.66 | 15.32 | 14.66 | 14.99 | 14.99 | 2.81% | 26,184 |
| Nov 25, 2025 | 14.60 | 14.71 | 14.35 | 14.58 | 14.58 | 1.74% | 23,687 |
| Nov 24, 2025 | 14.75 | 14.75 | 14.12 | 14.33 | 14.33 | -2.45% | 51,976 |
| Nov 21, 2025 | 15.20 | 15.20 | 14.54 | 14.69 | 14.69 | -2.65% | 32,232 |
| Nov 20, 2025 | 15.39 | 15.39 | 14.92 | 15.09 | 15.09 | 0.13% | 41,390 |
| Nov 19, 2025 | 15.49 | 15.50 | 15.00 | 15.07 | 15.07 | -3.21% | 37,401 |
| Nov 18, 2025 | 15.89 | 15.98 | 15.55 | 15.57 | 15.57 | -2.01% | 29,192 |
| Nov 17, 2025 | 16.41 | 16.41 | 15.75 | 15.89 | 15.89 | -3.17% | 25,150 |
| Nov 14, 2025 | 16.15 | 16.64 | 16.15 | 16.41 | 16.41 | -1.38% | 17,632 |
| Nov 13, 2025 | 16.60 | 16.67 | 16.40 | 16.64 | 16.39 | -0.24% | 19,119 |
| Nov 12, 2025 | 16.73 | 16.75 | 16.50 | 16.68 | 16.43 | 0.72% | 13,610 |
| Nov 11, 2025 | 16.50 | 16.69 | 16.40 | 16.56 | 16.31 | 0.67% | 20,543 |
| Nov 10, 2025 | 16.36 | 16.53 | 16.33 | 16.45 | 16.20 | -0.06% | 16,484 |
| Nov 7, 2025 | 16.50 | 16.50 | 16.30 | 16.46 | 16.21 | 0.12% | 7,216 |
| Nov 6, 2025 | 16.34 | 16.50 | 16.31 | 16.44 | 16.19 | 0.98% | 12,583 |
| Nov 5, 2025 | 16.25 | 16.39 | 16.25 | 16.28 | 16.04 | 0.18% | 6,563 |
| Nov 4, 2025 | 16.48 | 16.70 | 16.21 | 16.25 | 16.01 | -2.05% | 20,447 |
| Nov 3, 2025 | 16.70 | 16.70 | 16.55 | 16.59 | 16.34 | 0.12% | 12,526 |
| Oct 31, 2025 | 16.34 | 16.70 | 16.29 | 16.57 | 16.32 | 1.22% | 21,237 |
| Oct 30, 2025 | 16.41 | 16.65 | 16.25 | 16.37 | 16.12 | -0.18% | 17,710 |
| Oct 29, 2025 | 16.65 | 16.71 | 16.40 | 16.40 | 16.15 | -1.56% | 21,534 |
| Oct 28, 2025 | 16.70 | 16.70 | 16.55 | 16.66 | 16.41 | 0.06% | 10,939 |
| Oct 27, 2025 | 16.70 | 16.74 | 16.58 | 16.65 | 16.40 | 0.36% | 15,384 |
| Oct 24, 2025 | 16.27 | 16.69 | 15.82 | 16.59 | 16.34 | 1.34% | 58,886 |
| Oct 23, 2025 | 15.80 | 16.40 | 15.79 | 16.37 | 16.12 | 4.94% | 39,217 |
| Oct 22, 2025 | 15.59 | 15.93 | 15.50 | 15.60 | 15.37 | 0.06% | 37,701 |
| Oct 21, 2025 | 15.31 | 15.67 | 15.01 | 15.59 | 15.36 | 1.83% | 70,325 |
| Oct 20, 2025 | 15.75 | 16.04 | 15.29 | 15.31 | 15.08 | -3.89% | 106,772 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.88 | 15.93 | 15.69 | -2.42% | 31,494 |
| Oct 16, 2025 | 16.90 | 16.90 | 16.00 | 16.33 | 16.08 | -3.40% | 83,531 |
| Oct 15, 2025 | 16.97 | 17.24 | 16.80 | 16.90 | 16.65 | -2.31% | 31,582 |
| Oct 14, 2025 | 17.45 | 17.50 | 17.30 | 17.30 | 16.79 | -0.75% | 19,143 |
| Oct 13, 2025 | 17.64 | 17.72 | 17.36 | 17.43 | 16.92 | 0.17% | 15,394 |
| Oct 10, 2025 | 17.65 | 17.75 | 17.36 | 17.40 | 16.89 | -1.92% | 14,610 |
| Oct 9, 2025 | 17.94 | 17.94 | 17.66 | 17.74 | 17.22 | -0.89% | 15,042 |
| Oct 8, 2025 | 18.00 | 18.11 | 17.82 | 17.90 | 17.38 | -0.50% | 8,003 |
| Oct 7, 2025 | 18.07 | 18.17 | 17.89 | 17.99 | 17.46 | -0.66% | 15,799 |
| Oct 6, 2025 | 18.04 | 18.20 | 18.02 | 18.11 | 17.58 | 0.84% | 12,197 |
| Oct 3, 2025 | 17.80 | 17.96 | 17.79 | 17.96 | 17.43 | 1.24% | 15,694 |
| Oct 2, 2025 | 17.50 | 17.88 | 17.35 | 17.74 | 17.22 | 2.19% | 28,986 |
| Oct 1, 2025 | 17.40 | 17.50 | 17.33 | 17.36 | 16.85 | 0.06% | 12,429 |
| Sep 30, 2025 | 17.25 | 17.39 | 17.16 | 17.35 | 16.84 | 0.70% | 18,608 |
| Sep 29, 2025 | 17.23 | 17.40 | 17.19 | 17.23 | 16.73 | 0.17% | 22,052 |
| Sep 26, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 16.70 | -0.58% | 11,917 |