Sound Point Meridian Capi... (SPMC)
NYSE: SPMC
· Real-Time Price · USD
17.30
-0.05 (-0.29%)
At close: Sep 25, 2025, 3:59 PM
17.30
0.00%
After-hours: Sep 25, 2025, 05:16 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 17.35 | 17.48 | 17.31 | 17.35 | 17.35 | 0.29% | 11,738 |
| Sep 23, 2025 | 17.15 | 17.44 | 17.15 | 17.30 | 17.30 | 0.58% | 18,919 |
| Sep 22, 2025 | 17.51 | 17.60 | 17.16 | 17.20 | 17.20 | -2.05% | 27,834 |
| Sep 19, 2025 | 17.60 | 17.63 | 17.51 | 17.56 | 17.56 | -0.34% | 7,600 |
| Sep 18, 2025 | 17.48 | 17.75 | 17.37 | 17.62 | 17.62 | 0.17% | 7,500 |
| Sep 17, 2025 | 17.45 | 17.68 | 17.45 | 17.59 | 17.59 | 0.51% | 10,004 |
| Sep 16, 2025 | 17.68 | 17.70 | 17.20 | 17.50 | 17.50 | -1.13% | 43,604 |
| Sep 15, 2025 | 17.80 | 17.98 | 17.70 | 17.70 | 17.70 | -4.07% | 30,500 |
| Sep 12, 2025 | 18.41 | 18.54 | 18.32 | 18.45 | 18.20 | 0.22% | 21,900 |
| Sep 11, 2025 | 18.40 | 18.47 | 18.30 | 18.41 | 18.16 | 0.05% | 11,800 |
| Sep 10, 2025 | 18.40 | 18.54 | 18.25 | 18.40 | 18.15 | 0.55% | 16,700 |
| Sep 9, 2025 | 18.11 | 18.38 | 18.11 | 18.30 | 18.05 | 1.05% | 35,100 |
| Sep 8, 2025 | 17.90 | 18.20 | 17.83 | 18.11 | 17.86 | 1.63% | 49,706 |
| Sep 5, 2025 | 17.88 | 17.95 | 17.72 | 17.82 | 17.58 | -0.34% | 30,401 |
| Sep 4, 2025 | 17.90 | 17.92 | 17.81 | 17.88 | 17.64 | 0.06% | 11,100 |
| Sep 3, 2025 | 17.92 | 17.93 | 17.80 | 17.87 | 17.63 | -0.11% | 12,927 |
| Sep 2, 2025 | 17.86 | 17.95 | 17.80 | 17.89 | 17.65 | 0.11% | 21,300 |
| Aug 29, 2025 | 17.79 | 17.92 | 17.79 | 17.87 | 17.63 | 0.28% | 92,317 |
| Aug 28, 2025 | 17.90 | 17.90 | 17.80 | 17.82 | 17.58 | 0.00% | 19,200 |
| Aug 27, 2025 | 17.82 | 17.91 | 17.80 | 17.82 | 17.58 | 0.00% | 25,600 |