Skip to main content
SPMC logo

Sound Point Meridian Capital, Inc.

SPMCNYSEFinancialsAsset Management

$5.74Today:- (-)1Y −63.78%

As of Oct 23, 2026 close

Market cap
$120.15M
P/E (TTM)
-
Forward P/E
-
Dividend yield
43.51%
52-week range
$6.09$16.75
Volume (live)
-
Avg. volume (3M)
33.02K

Sound Point Meridian Capital (SPMC) Historical Stock Prices

Analyze Sound Point Meridian Capital (SPMC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sound Point Meridian Capital (SPMC) Interactive Price Chart

Interactive historical price chart showing Sound Point Meridian Capital stock price movements and trends across multiple time periods.

Loading chart...

SPMC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPMC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.935.955.695.745.7441.33K
Oct 22, 20265.916.095.825.935.9327.28K
Oct 21, 20265.835.985.625.875.87134.43K
Oct 20, 20266.696.766.096.196.19102.66K
Oct 19, 20266.996.996.706.746.7426.42K
Oct 16, 20266.967.086.886.936.9328.90K
Oct 15, 20267.027.106.887.027.0239.09K
Oct 14, 20267.457.457.097.147.0138.70K
Oct 13, 20267.707.707.107.377.2455.24K
Oct 12, 20267.907.977.677.707.5623.06K
Oct 9, 20268.278.287.757.847.7066.99K
Oct 8, 20268.228.298.178.228.0711.31K
Oct 7, 20268.258.258.188.238.0817.34K
Oct 6, 20268.298.298.208.258.109.18K
Oct 5, 20268.498.498.158.258.1015.12K
Oct 2, 20268.258.498.138.448.2935.01K
Oct 1, 20268.408.408.158.228.0734.28K
Sep 30, 20268.318.498.318.418.2614.93K
Sep 29, 20268.278.498.108.348.1913.56K
Sep 28, 20268.298.478.008.328.1720.36K
Sep 25, 20268.608.608.238.378.2220.69K
Sep 24, 20268.538.698.508.508.356.16K
Sep 23, 20268.778.827.828.408.2536.23K
Sep 22, 20268.989.058.768.768.6044.02K
Sep 21, 20269.039.148.959.098.9220.27K
Sep 18, 20269.159.228.918.968.8015.90K
Sep 17, 20269.199.329.009.068.8912.91K
Sep 16, 20269.509.509.159.199.0227.29K
Sep 15, 20269.599.599.159.599.4217.45K
Sep 14, 20269.759.759.609.709.3334.38K
Sep 11, 20269.519.709.519.689.317.90K
Sep 10, 20269.759.759.459.649.2721.42K
Sep 9, 20269.829.889.359.749.3728.98K
Sep 8, 20269.889.889.709.739.3611.18K
Sep 4, 20269.709.879.709.809.4231.89K
Sep 3, 20269.889.889.659.739.3616.93K
Sep 2, 20269.749.889.609.769.3815.51K
Sep 1, 20269.889.889.679.719.3410.33K
Aug 31, 20269.569.909.499.899.5163.06K
Aug 28, 20269.419.639.389.529.1517.11K
Aug 27, 20269.249.399.149.348.9818.54K
Aug 26, 20269.229.259.139.228.8717.42K
Aug 25, 20269.299.299.019.168.8121.22K
Aug 24, 20269.019.318.919.248.8844.63K
Aug 21, 20269.089.139.029.078.725.13K
Aug 20, 20269.109.159.049.088.7330.02K
Aug 19, 20269.199.309.109.198.8426.36K
Aug 18, 20269.479.479.119.198.8447.22K
Aug 17, 20269.749.759.429.489.1224.76K
Aug 14, 202610.0510.069.709.729.3567.12K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.