Get the Stockscreener App
11.37
0.80%
0.09
Sound Point Meridian Capital Inc Stock (SPMC) Price History
The historical daily chart and data for Sound Point Meridian Capital Inc stock (SPMC), show that the latest closing stock price as of May 12, 2026, is $11.37.
- Sound Point Meridian Capital Inc all-time high stock price is $22.30, occurred on March 05, 2025.
- The lowest Sound Point Meridian Capital Inc stock price recorded was $8.36 on March 19, 2026. Since then, Sound Point Meridian Capital Inc's stock price has risen over 36.00% to $11.37 now.
- The 52-week high stock price for SPMC is $19.73, representing a 73.53% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for SPMC is $8.36, indicating a -26.47% decrease from the current share price, occurred on March 19, 2026.
The table below shows more information about SPMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $11.47 | $11.01 | $0.46 | 32,500.0 | +0.80% |
| May 11, 2026 | $11.50 | $11.16 | $0.335 | 34,325.0 | +0.80% |
| May 08, 2026 | $11.35 | $11.05 | $0.30 | 33,297.0 | +1.45% |
| May 07, 2026 | $11.15 | $10.95 | $0.20 | 22,963.0 | +1.47% |
| May 06, 2026 | $10.95 | $10.76 | $0.19 | 20,110.0 | +1.21% |
| May 05, 2026 | $10.81 | $10.60 | $0.2098 | 22,178.0 | +1.32% |
| May 04, 2026 | $10.75 | $10.45 | $0.30 | 53,567.0 | +1.44% |
| May 01, 2026 | $10.50 | $10.18 | $0.32 | 54,703.0 | +3.47% |
| Apr 30, 2026 | $10.10 | $9.95 | $0.15 | 32,371.0 | +1.30% |
| Apr 29, 2026 | $10.05 | $9.88 | $0.17 | 21,061.0 | +0.50% |
| Apr 28, 2026 | $10.10 | $9.77 | $0.33 | 17,869.0 | +0.71% |
| Apr 27, 2026 | $10.17 | $9.77 | $0.40 | 29,435.0 | +0.82% |
| Apr 24, 2026 | $9.78 | $9.55 | $0.23 | 12,307.0 | +2.41% |
| Apr 23, 2026 | $9.76 | $9.41 | $0.345 | 13,515.0 | -0.10% |
| Apr 22, 2026 | $9.80 | $9.50 | $0.303 | 14,296.0 | +0.84% |
| Apr 21, 2026 | $9.65 | $9.37 | $0.28 | 14,206.0 | +0.21% |
| Apr 20, 2026 | $9.90 | $9.38 | $0.52 | 38,056.0 | -2.78% |
| Apr 17, 2026 | $9.90 | $9.70 | $0.20 | 25,415.0 | +0.21% |
| Apr 16, 2026 | $10.01 | $9.67 | $0.3399 | 42,027.0 | -2.81% |
| Apr 15, 2026 | $10.10 | $9.80 | $0.30 | 201,151.0 | -2.73% |
| Apr 14, 2026 | $10.49 | $10.05 | $0.435 | 155,120.0 | +1.89% |
Sound Point Meridian Capital Inc Stock (SPMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sound Point Meridian Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sound Point Meridian Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sound Point Meridian Capital Inc Stock (SPMC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.50 | $10.18 | $1.32 | 306,143.0 | +12.57% |
| Apr, 2026 | $10.49 | $8.97 | $1.52 | 877,661.0 | +12.85% |
| Mar, 2026 | $11.49 | $8.36 | $3.13 | 867,700.0 | -8.21% |
| Feb, 2026 | $13.94 | $9.10 | $4.84 | 929,424.0 | -29.86% |
| Jan, 2026 | $15.00 | $13.65 | $1.35 | 425,916.0 | +1.09% |
Sound Point Meridian Capital Inc Stock (SPMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.39 | $13.06 | $2.33 | 639,754.0 | -11.33% |
| Nov, 2025 | $16.75 | $14.12 | $2.63 | 426,553.0 | -7.85% |
| Oct, 2025 | $18.20 | $15.01 | $3.19 | 700,701.0 | -4.50% |
| Sep, 2025 | $18.54 | $17.15 | $1.39 | 423,943.0 | -2.91% |
| Aug, 2025 | $18.60 | $17.66 | $0.94 | 492,173.0 | -1.97% |
| Jul, 2025 | $18.58 | $17.57 | $1.01 | 407,681.0 | +1.96% |
| Jun, 2025 | $18.50 | $16.90 | $1.60 | 583,782.0 | -2.30% |
| May, 2025 | $20.20 | $17.81 | $2.39 | 527,584.0 | -3.53% |
| Apr, 2025 | $20.64 | $16.26 | $4.38 | 661,405.0 | -4.86% |
| Mar, 2025 | $22.30 | $19.29 | $3.01 | 725,187.0 | -3.20% |
| Feb, 2025 | $22.24 | $20.05 | $2.19 | 606,869.0 | -0.24% |
| Jan, 2025 | $21.65 | $19.00 | $2.65 | 607,479.0 | -1.20% |
Sound Point Meridian Capital Inc Stock (SPMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.97 | $20.18 | $1.79 | 318,426.0 | +2.58% |
| Nov, 2024 | $21.43 | $18.30 | $3.13 | 581,469.0 | +6.96% |
| Oct, 2024 | $20.05 | $18.86 | $1.19 | 500,504.0 | -3.74% |
| Sep, 2024 | $20.49 | $19.00 | $1.49 | 454,896.0 | -1.25% |
| Aug, 2024 | $20.65 | $18.95 | $1.70 | 130,010.0 | +0.35% |
| Jul, 2024 | $20.41 | $19.55 | $0.865 | 177,444.0 | -0.45% |
| Jun, 2024 | $20.15 | $18.20 | $1.95 | 1,031,176.0 | +0.00% |
1.62%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):