NYSE : SPMC
Sound Point Meridian Capital, Inc. — Price history
Financials · Asset Management · United States
Last price 5.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 119.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sound Point Meridian Capital, Inc. (SPMC) closed at 5.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.74 | 6.09 | 5.74 | 5.95 | 13,419 | +4.75% |
| 2026-10-30 | 5.92 | 5.92 | 5.51 | 5.68 | 34,954 | -3.73% |
| 2026-10-29 | 5.7 | 5.98 | 5.66 | 5.9 | 22,238 | +4.61% |
| 2026-10-28 | 5.74 | 5.74 | 5.6 | 5.64 | 9,101 | -1.23% |
| 2026-10-27 | 5.55 | 5.958 | 5.49 | 5.71 | 30,088 | +2.33% |
| 2026-10-26 | 5.75 | 5.75 | 5.5 | 5.58 | 71,043 | -2.79% |
| 2026-10-23 | 5.93 | 5.95 | 5.69 | 5.74 | 41,332 | -3.20% |
| 2026-10-22 | 5.91 | 6.095 | 5.819 | 5.93 | 27,481 | +1.02% |
| 2026-10-21 | 5.83 | 5.981 | 5.62 | 5.87 | 134,461 | -5.12% |
| 2026-10-20 | 6.69 | 6.765 | 6.09 | 6.187 | 106,347 | -8.21% |
| 2026-10-19 | 6.99 | 6.99 | 6.7 | 6.74 | 26,423 | -2.74% |
| 2026-10-16 | 6.96 | 7.08 | 6.88 | 6.93 | 28,903 | -1.28% |
| 2026-10-15 | 7.02 | 7.1 | 6.88 | 7.02 | 39,090 | +0.14% |
| 2026-10-14 | 7.45 | 7.45 | 7.095 | 7.14 | 38,700 | -3.12% |
| 2026-10-13 | 7.7 | 7.7 | 7.1 | 7.37 | 55,239 | -4.29% |
| 2026-10-12 | 7.9 | 7.974 | 7.67 | 7.7 | 23,058 | -1.79% |
| 2026-10-09 | 8.27 | 8.28 | 7.75 | 7.84 | 66,990 | -4.62% |
| 2026-10-08 | 8.225 | 8.29 | 8.17 | 8.22 | 11,308 | -0.12% |
| 2026-10-07 | 8.25 | 8.25 | 8.18 | 8.23 | 17,337 | -0.24% |
| 2026-10-06 | 8.29 | 8.29 | 8.2 | 8.25 | 9,176 | +0.00% |
| 2026-10-05 | 8.49 | 8.49 | 8.15 | 8.25 | 15,119 | -2.25% |
| 2026-10-02 | 8.25 | 8.49 | 8.13 | 8.44 | 35,013 | +2.68% |
| 2026-10-01 | 8.4 | 8.4 | 8.15 | 8.22 | 34,279 | -2.26% |
| 2026-09-30 | 8.31 | 8.49 | 8.31 | 8.41 | 14,932 | +0.84% |
| 2026-09-29 | 8.27 | 8.49 | 8.1 | 8.34 | 13,557 | +0.24% |
| 2026-09-28 | 8.29 | 8.47 | 8 | 8.32 | 20,357 | -0.60% |
| 2026-09-25 | 8.6 | 8.6 | 8.23 | 8.37 | 20,692 | -1.53% |
| 2026-09-24 | 8.53 | 8.69 | 8.5 | 8.5 | 6,162 | +1.19% |
| 2026-09-23 | 8.77 | 8.825 | 7.82 | 8.4 | 36,228 | -4.11% |
| 2026-09-22 | 8.98 | 9.05 | 8.76 | 8.76 | 44,016 | -3.63% |
| 2026-09-21 | 9.03 | 9.14 | 8.95 | 9.09 | 20,275 | +1.45% |
| 2026-09-18 | 9.15 | 9.218 | 8.91 | 8.96 | 15,900 | -1.10% |
| 2026-09-17 | 9.19 | 9.32 | 9 | 9.06 | 12,909 | -1.41% |
| 2026-09-16 | 9.5 | 9.5 | 9.15 | 9.19 | 27,293 | -4.17% |
| 2026-09-15 | 9.59 | 9.59 | 9.15 | 9.59 | 17,453 | +0.95% |
| 2026-09-14 | 9.75 | 9.75 | 9.6 | 9.7 | 34,378 | +0.21% |
| 2026-09-11 | 9.508 | 9.7 | 9.508 | 9.68 | 7,899 | +0.41% |
| 2026-09-10 | 9.75 | 9.75 | 9.45 | 9.64 | 21,418 | -1.03% |
| 2026-09-09 | 9.82 | 9.88 | 9.35 | 9.74 | 28,981 | +0.10% |
| 2026-09-08 | 9.88 | 9.88 | 9.7 | 9.73 | 11,181 | -0.71% |
| 2026-09-04 | 9.7 | 9.87 | 9.7 | 9.8 | 31,891 | +0.72% |
| 2026-09-03 | 9.88 | 9.88 | 9.65 | 9.73 | 16,925 | -0.31% |
| 2026-09-02 | 9.74 | 9.879 | 9.603 | 9.76 | 15,514 | +0.51% |
| 2026-09-01 | 9.88 | 9.88 | 9.67 | 9.71 | 10,330 | -1.82% |
| 2026-08-31 | 9.56 | 9.9 | 9.49 | 9.89 | 63,058 | +3.89% |
| 2026-08-28 | 9.41 | 9.625 | 9.385 | 9.52 | 17,106 | +1.93% |
| 2026-08-27 | 9.24 | 9.39 | 9.138 | 9.34 | 18,543 | +1.30% |
| 2026-08-26 | 9.22 | 9.25 | 9.125 | 9.22 | 17,424 | +0.66% |
| 2026-08-25 | 9.29 | 9.29 | 9.01 | 9.16 | 21,219 | -0.87% |
| 2026-08-24 | 9.01 | 9.31 | 8.91 | 9.24 | 44,633 | +1.87% |
| 2026-08-21 | 9.08 | 9.127 | 9.02 | 9.07 | 5,132 | -0.11% |
| 2026-08-20 | 9.1 | 9.15 | 9.04 | 9.08 | 30,019 | -1.20% |
| 2026-08-19 | 9.185 | 9.3 | 9.1 | 9.19 | 26,365 | +0.00% |
| 2026-08-18 | 9.47 | 9.47 | 9.11 | 9.19 | 47,215 | -3.06% |
| 2026-08-17 | 9.74 | 9.75 | 9.42 | 9.48 | 24,760 | -2.47% |
| 2026-08-14 | 10.05 | 10.06 | 9.7 | 9.72 | 67,120 | -2.90% |
| 2026-08-13 | 9.99 | 10.24 | 9.95 | 10.21 | 63,820 | +3.87% |
| 2026-08-12 | 10.4 | 10.41 | 9.678 | 9.83 | 131,220 | -8.73% |
| 2026-08-11 | 10.72 | 10.91 | 10.665 | 10.77 | 12,365 | +0.56% |
| 2026-08-10 | 10.48 | 10.76 | 10.48 | 10.71 | 26,368 | +0.19% |
| 2026-08-07 | 10.45 | 10.84 | 10.45 | 10.69 | 29,536 | +0.47% |
| 2026-08-06 | 10.55 | 10.72 | 10.43 | 10.64 | 24,916 | +1.53% |
| 2026-08-05 | 10.49 | 10.52 | 10.365 | 10.48 | 11,869 | +1.26% |
| 2026-08-04 | 10.65 | 10.75 | 10.25 | 10.35 | 37,937 | -1.15% |
| 2026-08-03 | 10.25 | 10.55 | 10.2 | 10.47 | 42,987 | +1.06% |
| 2026-07-31 | 10.35 | 10.412 | 10.26 | 10.36 | 13,902 | +0.88% |
| 2026-07-30 | 10.18 | 10.282 | 10.117 | 10.27 | 9,435 | +1.88% |
| 2026-07-29 | 10.2 | 10.2 | 10.07 | 10.08 | 6,216 | +0.00% |
| 2026-07-28 | 10.1 | 10.16 | 10.01 | 10.08 | 13,002 | +0.60% |
| 2026-07-27 | 10.05 | 10.1 | 9.896 | 10.02 | 14,100 | -0.79% |
| 2026-07-24 | 10.106 | 10.165 | 10 | 10.1 | 6,322 | -0.30% |
| 2026-07-23 | 10.1 | 10.16 | 10 | 10.13 | 10,679 | -0.20% |
| 2026-07-22 | 10.32 | 10.32 | 10.1 | 10.15 | 7,766 | -0.98% |
| 2026-07-21 | 10.24 | 10.3 | 10.1 | 10.25 | 8,506 | +0.99% |
| 2026-07-20 | 10.2 | 10.31 | 10.095 | 10.15 | 18,679 | -0.49% |
| 2026-07-17 | 10.25 | 10.327 | 10.01 | 10.2 | 7,613 | +0.79% |
| 2026-07-16 | 10.24 | 10.354 | 10 | 10.12 | 35,805 | -2.13% |
| 2026-07-15 | 10.71 | 10.71 | 10.21 | 10.34 | 64,365 | -4.17% |
| 2026-07-14 | 10.89 | 10.99 | 10.72 | 10.99 | 31,131 | +3.10% |
| 2026-07-13 | 10.51 | 10.795 | 10.42 | 10.66 | 48,976 | +3.50% |
| 2026-07-10 | 10.41 | 10.47 | 10.17 | 10.3 | 9,681 | +0.13% |
| 2026-07-09 | 10.48 | 10.48 | 10.25 | 10.286 | 5,311 | -0.71% |
| 2026-07-08 | 10.19 | 10.375 | 10.125 | 10.36 | 10,098 | +1.72% |
| 2026-07-07 | 10.18 | 10.35 | 10.01 | 10.185 | 15,942 | -0.05% |
| 2026-07-06 | 10.15 | 10.235 | 9.9 | 10.19 | 17,106 | +2.21% |
| 2026-07-02 | 10 | 10.13 | 9.96 | 9.97 | 32,079 | -0.10% |
| 2026-07-01 | 9.88 | 10.021 | 9.88 | 9.98 | 16,440 | +0.81% |
| 2026-06-30 | 10.04 | 10.04 | 9.88 | 9.9 | 11,633 | +0.61% |
| 2026-06-29 | 9.84 | 10.03 | 9.84 | 9.84 | 16,633 | +0.10% |
| 2026-06-26 | 9.81 | 9.84 | 9.7 | 9.83 | 11,777 | +1.34% |
| 2026-06-25 | 9.91 | 9.91 | 9.7 | 9.7 | 17,553 | +1.04% |
| 2026-06-24 | 9.79 | 9.79 | 9.6 | 9.6 | 30,661 | -1.34% |
| 2026-06-23 | 9.77 | 10 | 9.6 | 9.73 | 16,315 | -1.42% |
| 2026-06-22 | 10 | 10.212 | 9.8 | 9.87 | 18,301 | -3.14% |
| 2026-06-18 | 10.16 | 10.27 | 10.021 | 10.19 | 14,872 | +1.80% |
| 2026-06-17 | 9.84 | 10.1 | 9.77 | 10.01 | 28,741 | +0.00% |
| 2026-06-16 | 10.43 | 10.61 | 9.91 | 10.01 | 44,052 | -6.01% |
| 2026-06-15 | 11.25 | 11.334 | 10.639 | 10.65 | 47,422 | -3.62% |
| 2026-06-12 | 11.4 | 11.64 | 11.24 | 11.25 | 101,272 | -2.09% |
| 2026-06-11 | 11.73 | 11.73 | 11.25 | 11.49 | 136,685 | -2.21% |
| 2026-06-10 | 11.77 | 12.1 | 11.73 | 11.75 | 31,835 | -0.08% |
| 2026-06-09 | 11.69 | 11.938 | 11.6 | 11.76 | 20,732 | +0.60% |
| 2026-06-08 | 11.53 | 11.725 | 11.51 | 11.69 | 23,167 | +1.39% |
| 2026-06-05 | 11.79 | 11.97 | 11.48 | 11.53 | 27,072 | -2.29% |
| 2026-06-04 | 11.78 | 11.845 | 11.675 | 11.8 | 20,667 | +1.29% |
| 2026-06-03 | 11.45 | 11.73 | 11.45 | 11.65 | 26,801 | +0.69% |
| 2026-06-02 | 11.46 | 11.61 | 11.37 | 11.57 | 19,005 | +0.96% |
| 2026-06-01 | 11.35 | 11.555 | 11.314 | 11.46 | 18,823 | +1.87% |
| 2026-05-29 | 11.26 | 11.48 | 11 | 11.25 | 49,332 | +0.72% |
| 2026-05-28 | 11.25 | 11.3 | 10.978 | 11.17 | 20,859 | +1.92% |
| 2026-05-27 | 10.7 | 11.034 | 10.7 | 10.96 | 16,370 | +0.00% |
| 2026-05-26 | 10.85 | 11.06 | 10.85 | 10.96 | 24,639 | +0.46% |
| 2026-05-22 | 10.71 | 10.949 | 10.71 | 10.91 | 9,239 | +2.44% |
| 2026-05-21 | 10.59 | 10.81 | 10.55 | 10.65 | 17,647 | -0.47% |
| 2026-05-20 | 10.51 | 10.85 | 10.405 | 10.7 | 24,717 | +3.68% |
| 2026-05-19 | 10.74 | 10.99 | 10.25 | 10.32 | 37,269 | -5.06% |
| 2026-05-18 | 10.93 | 10.93 | 10.81 | 10.87 | 10,507 | -0.55% |
| 2026-05-15 | 11.13 | 11.145 | 10.8 | 10.93 | 31,160 | -0.91% |
| 2026-05-14 | 11.15 | 11.37 | 11.097 | 11.23 | 42,419 | +0.99% |
| 2026-05-13 | 11.29 | 11.35 | 11.07 | 11.12 | 35,025 | -2.20% |