Sound Point Meridian Capi... (SPMC)
NYSE: SPMC
· Real-Time Price · USD
17.80
0.01 (0.06%)
At close: Aug 22, 2025, 3:59 PM
17.82
0.08%
After-hours: Aug 22, 2025, 04:04 PM EDT
SPMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.80 | 17.88 | 17.73 | 17.82 | 17.82 | 0.17% | 20,860 |
| 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 |
| Aug 6, 2025 | 18.05 | 18.25 | 17.90 | 18.06 | 17.81 | -0.22% | 13,729 |
| Aug 5, 2025 | 17.99 | 18.25 | 17.95 | 18.10 | 17.85 | 0.11% | 17,100 |
| Aug 4, 2025 | 17.99 | 18.30 | 17.99 | 18.08 | 17.83 | 0.89% | 16,648 |
| Aug 1, 2025 | 18.33 | 18.33 | 17.90 | 17.92 | 17.68 | -1.70% | 9,900 |
| Jul 31, 2025 | 18.29 | 18.29 | 18.00 | 18.23 | 17.98 | -0.16% | 16,042 |
| Jul 30, 2025 | 18.15 | 18.26 | 18.01 | 18.26 | 18.01 | 0.72% | 11,000 |
| Jul 29, 2025 | 18.25 | 18.25 | 17.91 | 18.13 | 17.88 | -0.33% | 18,800 |
| Jul 28, 2025 | 17.90 | 18.20 | 17.90 | 18.19 | 17.94 | 1.68% | 23,900 |