Sound Point Meridian Capital Inc (SPMC) Historical Stock Price Data | Complete Trading History - Stocknear

Sound Point Meridian Capi...

NYSE: SPMC · Real-Time Price · USD
17.78
-0.10 (-0.56%)
At close: Sep 05, 2025, 11:35 AM

SPMC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 4, 2025 17.90 17.92 17.85 17.88 17.88 0.06% 10,897
Sep 3, 2025 17.92 17.93 17.80 17.87 17.87 -0.11% 12,927
Sep 2, 2025 17.86 17.95 17.80 17.89 17.89 0.11% 21,300
Aug 29, 2025 17.79 17.92 17.79 17.87 17.87 0.28% 92,317
Aug 28, 2025 17.90 17.90 17.80 17.82 17.82 0.00% 19,200
Aug 27, 2025 17.82 17.91 17.80 17.82 17.82 0.00% 25,600
Aug 26, 2025 17.82 17.93 17.79 17.82 17.82 0.00% 14,100
Aug 25, 2025 17.68 17.92 17.66 17.82 17.82 0.00% 32,300
Aug 22, 2025 17.80 17.88 17.73 17.82 17.82 0.17% 20,900
Aug 21, 2025 17.89 17.89 17.75 17.79 17.79 -0.17% 11,344
Aug 20, 2025 17.85 17.93 17.76 17.82 17.82 -0.67% 13,400
Aug 19, 2025 17.95 17.99 17.75 17.94 17.94 0.00% 22,600
Aug 18, 2025 17.88 18.00 17.88 17.94 17.94 0.39% 13,928
Aug 15, 2025 18.20 18.20 17.75 17.87 17.87 -2.35% 24,800
Aug 14, 2025 18.40 18.43 18.25 18.30 18.05 0.16% 35,100
Aug 13, 2025 18.30 18.49 18.22 18.27 18.02 0.11% 19,500
Aug 12, 2025 18.40 18.60 18.25 18.25 18.00 -0.44% 46,500
Aug 11, 2025 18.30 18.35 18.05 18.33 18.08 0.77% 30,677
Aug 8, 2025 18.09 18.22 18.09 18.19 17.94 0.78% 3,700
Aug 7, 2025 18.20 18.22 18.00 18.05 17.80 -0.06% 10,000