Sound Point Meridian Capital, Inc. Common Stock (SPMC)

Historical Prices For Sound Point Meridian Capital, Inc. Common Stock (SPMC)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	16.34	16.50	16.31	16.44	12,583	16.44
11/05/2025	16.25	16.39	16.25	16.28	6,563	16.28
11/04/2025	16.48	16.70	16.21	16.25	20,447	16.25
11/03/2025	16.70	16.70	16.55	16.59	12,526	16.59
10/31/2025	16.34	16.70	16.29	16.57	21,237	16.57
10/30/2025	16.41	16.65	16.25	16.37	17,710	16.37
10/29/2025	16.65	16.71	16.40	16.40	21,534	16.40
10/28/2025	16.70	16.70	16.55	16.66	10,939	16.66
10/27/2025	16.70	16.74	16.58	16.65	15,384	16.65
10/24/2025	16.27	16.69	15.82	16.59	58,886	16.59
10/23/2025	15.80	16.40	15.79	16.37	39,207	16.37
10/22/2025	15.59	15.93	15.50	15.60	37,701	15.60
10/21/2025	15.31	15.67	15.01	15.59	70,323	15.59
10/20/2025	15.75	16.04	15.29	15.31	106,770	15.31
10/17/2025	16.30	16.30	15.88	15.93	31,494	15.93
10/16/2025	16.90	16.90	16.00	16.32	83,531	16.32
10/15/2025	16.97	17.24	16.80	16.90	31,582	16.90
10/14/2025	17.45	17.50	17.30	17.30	19,138	17.05
10/13/2025	17.64	17.72	17.36	17.43	15,394	17.18
10/10/2025	17.65	17.75	17.36	17.40	14,610	17.15
10/09/2025	17.94	17.94	17.66	17.74	15,042	17.48
10/08/2025	18.00	18.11	17.82	17.90	8,003	17.64
10/07/2025	18.07	18.16	17.89	17.99	14,452	17.73
10/06/2025	18.04	18.20	18.02	18.11	12,197	17.85
10/03/2025	17.80	17.96	17.79	17.96	15,694	17.70
10/02/2025	17.50	17.88	17.35	17.74	28,986	17.48
10/01/2025	17.40	17.50	17.33	17.36	12,429	17.11
9/30/2025	17.25	17.39	17.16	17.35	18,608	17.10
9/29/2025	17.23	17.40	17.19	17.23	22,052	16.98
9/26/2025	17.40	17.40	17.20	17.20	11,917	16.95
9/25/2025	17.30	17.39	17.25	17.30	3,093	17.05
9/24/2025	17.35	17.48	17.30	17.35	11,744	17.10
9/23/2025	17.15	17.44	17.15	17.30	18,919	17.05
9/22/2025	17.51	17.60	17.16	17.20	27,834	16.95
9/19/2025	17.60	17.63	17.51	17.56	7,552	17.31
9/18/2025	17.48	17.75	17.37	17.62	7,490	17.37
9/17/2025	17.45	17.68	17.45	17.59	10,004	17.34
9/16/2025	17.68	17.70	17.20	17.50	43,604	17.25
9/15/2025	17.80	17.98	17.70	17.70	30,453	17.44
9/12/2025	18.41	18.54	18.32	18.45	21,899	17.94
9/11/2025	18.40	18.47	18.30	18.41	11,788	17.90
9/10/2025	18.40	18.54	18.25	18.40	16,660	17.89
9/09/2025	18.11	18.38	18.11	18.30	35,067	17.79
9/08/2025	17.90	18.20	17.83	18.11	49,706	17.61
9/05/2025	17.88	17.95	17.71	17.82	30,401	17.32
9/04/2025	17.90	17.92	17.81	17.88	11,075	17.38
9/03/2025	17.92	17.93	17.80	17.87	12,927	17.37
9/02/2025	17.86	17.95	17.80	17.89	21,252	17.39
8/29/2025	17.79	17.92	17.79	17.87	92,317	17.37
8/28/2025	17.90	17.90	17.80	17.82	19,175	17.32
8/27/2025	17.82	17.91	17.80	17.82	25,572	17.32
8/26/2025	17.82	17.93	17.79	17.82	14,051	17.32
8/25/2025	17.68	17.92	17.66	17.82	32,285	17.32
8/22/2025	17.80	17.88	17.73	17.82	20,860	17.32
8/21/2025	17.89	17.89	17.75	17.79	11,344	17.30
8/20/2025	17.85	17.93	17.76	17.82	13,371	17.32
8/19/2025	17.95	17.99	17.75	17.94	22,558	17.44
8/18/2025	17.88	18.00	17.88	17.94	13,928	17.44
8/15/2025	18.20	18.20	17.75	17.87	24,765	17.37
8/14/2025	18.40	18.43	18.25	18.30	35,100	17.55
8/13/2025	18.30	18.49	18.22	18.27	19,476	17.52
8/12/2025	18.40	18.60	18.25	18.25	46,450	17.50
8/11/2025	18.30	18.35	18.05	18.33	30,475	17.58
8/08/2025	18.09	18.22	18.09	18.19	3,666	17.44
8/07/2025	18.20	18.22	18.00	18.05	9,955	17.31