MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SPMC — Sound Point Meridian Capital, Inc.
NYSESound Point Meridian Capital, Inc.
$8.22
-0.19(-2.26%)
- O
- 8.40
- H
- 8.40
- L
- 8.15
- V
- 34.25K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.22
Period Return-53.59%
Period High$20.20
Period Low$7.82
Avg Daily Volume28.5K
Total Trading Days365
SPMC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.40 | $8.40 | $8.15 | $8.22 | $-0.19 | -2.26% | 34,254 | $8.25 | $8.15 $8.40 |
| Sep 30, 2026 | $8.31 | $8.49 | $8.31 | $8.41 | +$0.07 | +0.84% | 14,932 | $8.41 | $8.31 $8.49 |
| Sep 29, 2026 | $8.27 | $8.49 | $8.10 | $8.34 | +$0.02 | +0.24% | 13,558 | $8.33 | $8.10 $8.49 |
| Sep 28, 2026 | $8.29 | $8.47 | $8.00 | $8.32 | $-0.05 | -0.60% | 20,357 | $8.28 | $8.00 $8.47 |
| Sep 25, 2026 | $8.60 | $8.60 | $8.23 | $8.37 | $-0.13 | -1.53% | 20,693 | $8.37 | $8.23 $8.60 |
| Sep 24, 2026 | $8.53 | $8.69 | $8.50 | $8.50 | +$0.10 | +1.19% | 6,162 | $8.62 | $8.50 $8.69 |
| Sep 23, 2026 | $8.77 | $8.83 | $7.82 | $8.40 | $-0.36 | -4.11% | 36,228 | $8.54 | $7.82 $8.83 |
| Sep 22, 2026 | $8.98 | $9.05 | $8.76 | $8.76 | $-0.33 | -3.63% | 44,017 | $8.84 | $8.76 $9.05 |
| Sep 21, 2026 | $9.03 | $9.14 | $8.95 | $9.09 | +$0.13 | +1.45% | 20,275 | $9.07 | $8.95 $9.14 |
| Sep 18, 2026 | $9.15 | $9.22 | $8.91 | $8.96 | $-0.10 | -1.10% | 15,901 | $8.99 | $8.91 $9.22 |
| Sep 17, 2026 | $9.19 | $9.32 | $9.00 | $9.06 | $-0.13 | -1.41% | 12,910 | $9.14 | $9.00 $9.32 |
| Sep 16, 2026 | $9.50 | $9.50 | $9.15 | $9.19 | $-0.40 | -4.17% | 27,293 | $9.32 | $9.15 $9.50 |
| Sep 15, 2026 | $9.59 | $9.59 | $9.15 | $9.59 | $-0.11 | -1.13% | 17,452 | $9.34 | $9.15 $9.59 |
| Sep 14, 2026 | $9.75 | $9.75 | $9.60 | $9.70 | +$0.02 | +0.21% | 34,378 | $9.65 | $9.60 $9.75 |
| Sep 11, 2026 | $9.51 | $9.70 | $9.51 | $9.68 | +$0.04 | +0.41% | 7,900 | $9.61 | $9.51 $9.70 |
| Sep 10, 2026 | $9.75 | $9.75 | $9.45 | $9.64 | $-0.10 | -1.03% | 21,418 | $9.58 | $9.45 $9.75 |
| Sep 9, 2026 | $9.82 | $9.88 | $9.35 | $9.74 | +$0.01 | +0.10% | 28,981 | $9.70 | $9.35 $9.88 |
| Sep 8, 2026 | $9.88 | $9.88 | $9.70 | $9.73 | $-0.07 | -0.71% | 11,181 | $9.78 | $9.70 $9.88 |
| Sep 4, 2026 | $9.70 | $9.87 | $9.70 | $9.80 | +$0.07 | +0.72% | 31,892 | $9.79 | $9.70 $9.87 |
| Sep 3, 2026 | $9.88 | $9.88 | $9.65 | $9.73 | $-0.03 | -0.31% | 16,926 | $9.74 | $9.65 $9.88 |
| Sep 2, 2026 | $9.74 | $9.88 | $9.60 | $9.76 | +$0.05 | +0.51% | 15,513 | $9.71 | $9.60 $9.88 |
| Sep 1, 2026 | $9.88 | $9.88 | $9.67 | $9.71 | $-0.18 | -1.82% | 10,331 | $9.77 | $9.67 $9.88 |
| Aug 31, 2026 | $9.56 | $9.90 | $9.49 | $9.89 | +$0.37 | +3.89% | 63,058 | $9.82 | $9.49 $9.90 |
| Aug 28, 2026 | $9.41 | $9.63 | $9.39 | $9.52 | +$0.18 | +1.93% | 17,107 | $9.54 | $9.39 $9.63 |
| Aug 27, 2026 | $9.24 | $9.39 | $9.14 | $9.34 | +$0.12 | +1.30% | 18,543 | $9.28 | $9.14 $9.39 |
| Aug 26, 2026 | $9.22 | $9.25 | $9.13 | $9.22 | +$0.06 | +0.66% | 17,424 | $9.20 | $9.13 $9.25 |
| Aug 25, 2026 | $9.29 | $9.29 | $9.01 | $9.16 | $-0.08 | -0.87% | 21,220 | $9.16 | $9.01 $9.29 |
| Aug 24, 2026 | $9.01 | $9.31 | $8.91 | $9.24 | +$0.17 | +1.87% | 44,634 | $9.08 | $8.91 $9.31 |
| Aug 21, 2026 | $9.08 | $9.13 | $9.02 | $9.07 | $-0.01 | -0.11% | 5,132 | $9.07 | $9.02 $9.13 |
| Aug 20, 2026 | $9.10 | $9.15 | $9.04 | $9.08 | $-0.11 | -1.20% | 30,017 | $9.07 | $9.04 $9.15 |