Sound Point Meridian Capital, Inc. (SPMC) Historical Stock Data
13.96 ↓0.05 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPMC is down -0.70% a day on average. There have been 10 days where Sound Point Meridian Capital, Inc. closed green and 20 days where SPMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 13.97 | 13.96 | ↓$0.01 (-0.07%) | 13.86 | 14.15 | 10.34K |
| 2025-12-05 | 13.99 | 14.01 | ↑$0.02 (0.14%) | 13.93 | 14.10 | 17.40K |
| 2025-12-04 | 14.00 | 13.91 | ↓$0.10 (-0.68%) | 13.83 | 14.50 | 20.61K |
| 2025-12-03 | 14.35 | 14.10 | ↓$0.25 (-1.74%) | 13.16 | 14.35 | 52.12K |
| 2025-12-02 | 15.05 | 14.29 | ↓$0.76 (-5.05%) | 14.29 | 15.16 | 66.13K |
| 2025-12-01 | 15.39 | 15.04 | ↓$0.35 (-2.27%) | 14.86 | 15.39 | 36.43K |
| 2025-11-28 | 15.17 | 15.27 | ↑$0.10 (0.66%) | 15.15 | 15.38 | 14.47K |
| 2025-11-26 | 14.66 | 14.99 | ↑$0.33 (2.25%) | 14.66 | 15.32 | 22.24K |
| 2025-11-25 | 14.60 | 14.58 | ↓$0.02 (-0.14%) | 14.35 | 14.63 | 23.66K |
| 2025-11-24 | 14.75 | 14.33 | ↓$0.42 (-2.85%) | 14.12 | 14.75 | 51.98K |
| 2025-11-21 | 15.20 | 14.69 | ↓$0.51 (-3.36%) | 14.54 | 15.20 | 30.48K |
| 2025-11-20 | 15.15 | 15.09 | ↓$0.06 (-0.40%) | 14.92 | 15.15 | 40.21K |
| 2025-11-19 | 15.49 | 15.07 | ↓$0.42 (-2.71%) | 15.00 | 15.50 | 36.37K |
| 2025-11-18 | 15.89 | 15.57 | ↓$0.32 (-2.01%) | 15.55 | 15.98 | 27.55K |
| 2025-11-17 | 16.40 | 15.89 | ↓$0.51 (-3.11%) | 15.75 | 16.40 | 24.72K |
| 2025-11-14 | 16.15 | 16.41 | ↑$0.26 (1.61%) | 16.15 | 16.64 | 17.63K |
| 2025-11-13 | 16.60 | 16.64 | ↑$0.04 (0.24%) | 16.40 | 16.67 | 18.67K |
| 2025-11-12 | 16.73 | 16.68 | ↓$0.05 (-0.30%) | 16.50 | 16.75 | 13.27K |
| 2025-11-11 | 16.50 | 16.56 | ↑$0.06 (0.36%) | 16.45 | 16.69 | 20.23K |
| 2025-11-10 | 16.36 | 16.45 | ↑$0.09 (0.55%) | 16.32 | 16.53 | 15.73K |
| 2025-11-07 | 16.50 | 16.46 | ↓$0.04 (-0.21%) | 16.30 | 16.50 | 7.01K |
| 2025-11-06 | 16.32 | 16.44 | ↑$0.12 (0.74%) | 16.32 | 16.50 | 11.88K |
| 2025-11-05 | 16.25 | 16.28 | ↑$0.03 (0.18%) | 16.25 | 16.39 | 6.56K |
| 2025-11-04 | 16.48 | 16.25 | ↓$0.23 (-1.40%) | 16.21 | 16.70 | 20.18K |
| 2025-11-03 | 16.69 | 16.59 | ↓$0.10 (-0.60%) | 16.55 | 16.69 | 12.14K |
| 2025-10-31 | 16.34 | 16.57 | ↑$0.23 (1.41%) | 16.29 | 16.70 | 20.80K |
| 2025-10-30 | 16.41 | 16.37 | ↓$0.04 (-0.24%) | 16.25 | 16.65 | 16.67K |
| 2025-10-29 | 16.65 | 16.40 | ↓$0.25 (-1.51%) | 16.40 | 16.71 | 20.53K |
| 2025-10-28 | 16.70 | 16.66 | ↓$0.04 (-0.24%) | 16.55 | 16.70 | 10.90K |
| 2025-10-27 | 16.70 | 16.65 | ↓$0.05 (-0.30%) | 16.58 | 16.71 | 15.38K |
Create an account or log in to view more rows.
$SPMC so tired of this pos let's fly already
$SPMC 50% chance this will go up or down. I am a professional guys.
$SPMC buy and hodl friends. we may be early
but we are not wrong. very soon.
$SPMC News?
$SPMC not good
$SPMC wow! I sold too early
$SPMC buying time
added
$SPMC This may be your last opportunity to buy on the cheap??
$SPMC come on bulls we can do it
don’t let bears win
$SPMC BUY BUY BUY BUY