Get the Stockscreener App
13.89
0.43%
-0.06
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 December 12, 2025, is $13.89.
- 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 $13.06 on December 03, 2025. Since then, Sound Point Meridian Capital Inc's stock price has risen over 6.36% to $13.89 now.
- The 52-week high stock price for SPMC is $22.30, representing a 60.55% increase from the current share price, occurred on March 05, 2025.
- The 52-week low stock price for SPMC is $13.06, indicating a -5.98% decrease from the current share price, occurred on December 03, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $14.22 | $13.80 | $0.4214 | 29,240.0 | -0.43% |
| Dec 11, 2025 | $14.17 | $13.90 | $0.2728 | 34,497.0 | +0.00% |
| Dec 10, 2025 | $14.46 | $13.95 | $0.51 | 34,307.0 | -1.41% |
| Dec 09, 2025 | $14.23 | $13.91 | $0.32 | 10,872.0 | +1.36% |
| Dec 08, 2025 | $14.15 | $13.86 | $0.289 | 11,383.0 | -0.36% |
| Dec 05, 2025 | $14.10 | $13.93 | $0.1699 | 18,296.0 | +0.76% |
| Dec 04, 2025 | $14.50 | $13.82 | $0.675 | 21,330.0 | -1.38% |
| Dec 03, 2025 | $14.40 | $13.06 | $1.34 | 52,127.0 | -1.33% |
| Dec 02, 2025 | $15.16 | $14.25 | $0.91 | 69,012.0 | -4.99% |
| Dec 01, 2025 | $15.39 | $14.86 | $0.53 | 36,428.0 | -1.51% |
| Nov 28, 2025 | $15.39 | $15.05 | $0.34 | 14,470.0 | +1.87% |
| Nov 26, 2025 | $15.32 | $14.66 | $0.66 | 24,407.0 | +2.81% |
| Nov 25, 2025 | $14.71 | $14.35 | $0.3599 | 23,662.0 | +1.74% |
| Nov 24, 2025 | $14.75 | $14.12 | $0.63 | 51,976.0 | -2.45% |
| Nov 21, 2025 | $15.20 | $14.54 | $0.66 | 32,232.0 | -2.65% |
| Nov 20, 2025 | $15.39 | $14.91 | $0.475 | 41,390.0 | +0.13% |
| Nov 19, 2025 | $15.50 | $15.00 | $0.50 | 37,401.0 | -3.21% |
| Nov 18, 2025 | $15.97 | $15.55 | $0.425 | 29,192.0 | -2.01% |
| Nov 17, 2025 | $16.41 | $15.75 | $0.66 | 25,150.0 | -3.17% |
| Nov 14, 2025 | $16.64 | $16.15 | $0.49 | 17,632.0 | -1.38% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.39 | $13.06 | $2.33 | 346,732.0 | -9.04% |
| 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% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):