Sound Point Meridian Capi... (SPMC)
NYSE: SPMC
· Real-Time Price · USD
17.93
-0.37 (-2.02%)
At close: Aug 15, 2025, 3:59 PM
17.87
-0.31%
After-hours: Aug 15, 2025, 04:04 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.40 | 18.43 | 18.25 | 18.30 | 18.30 | 0.16% | 35,097 |
| Aug 13, 2025 | 18.30 | 18.49 | 18.22 | 18.27 | 18.27 | 0.11% | 19,500 |
| Aug 12, 2025 | 18.40 | 18.60 | 18.25 | 18.25 | 18.25 | -0.44% | 46,500 |
| Aug 11, 2025 | 18.30 | 18.35 | 18.05 | 18.33 | 18.33 | 0.77% | 30,677 |
| Aug 8, 2025 | 18.09 | 18.22 | 18.09 | 18.19 | 18.19 | 0.78% | 3,700 |
| Aug 7, 2025 | 18.20 | 18.22 | 18.00 | 18.05 | 18.05 | -0.06% | 10,000 |
| Aug 6, 2025 | 18.05 | 18.25 | 17.90 | 18.06 | 18.06 | -0.22% | 13,729 |
| Aug 5, 2025 | 17.99 | 18.25 | 17.95 | 18.10 | 18.10 | 0.11% | 17,100 |
| Aug 4, 2025 | 17.99 | 18.30 | 17.99 | 18.08 | 18.08 | 0.89% | 16,648 |
| Aug 1, 2025 | 18.33 | 18.33 | 17.90 | 17.92 | 17.92 | -1.70% | 9,900 |
| Jul 31, 2025 | 18.29 | 18.29 | 18.00 | 18.23 | 18.23 | -0.16% | 16,042 |
| Jul 30, 2025 | 18.15 | 18.26 | 18.01 | 18.26 | 18.26 | 0.72% | 11,000 |
| Jul 29, 2025 | 18.25 | 18.25 | 17.91 | 18.13 | 18.13 | -0.33% | 18,800 |
| Jul 28, 2025 | 17.90 | 18.20 | 17.90 | 18.19 | 18.19 | 1.68% | 23,900 |
| Jul 25, 2025 | 17.68 | 17.90 | 17.67 | 17.89 | 17.89 | 0.56% | 9,319 |
| Jul 24, 2025 | 17.86 | 17.99 | 17.57 | 17.79 | 17.79 | -1.00% | 28,200 |
| Jul 23, 2025 | 18.10 | 18.19 | 17.80 | 17.97 | 17.97 | -0.17% | 21,300 |
| Jul 22, 2025 | 18.01 | 18.06 | 17.93 | 18.00 | 18.00 | -0.55% | 7,000 |
| Jul 21, 2025 | 18.21 | 18.35 | 17.94 | 18.10 | 18.10 | -0.44% | 18,047 |
| Jul 18, 2025 | 18.47 | 18.50 | 18.05 | 18.18 | 18.18 | -1.41% | 12,923 |