Sound Point Meridian Capital Inc (SPMC) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
SPMC Historical Performance
Short-Term Returns
SPMC Stock Price Trajectory (2024–2026)
As of May 8, 2026, Sound Point Meridian Capital Inc (SPMC) trades at $11.05, representing a -44.1% return over the past year. The stock has delivered a -18.4% total return over five years (-11.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.30 on March 5, 2025. From this peak, SPMC has corrected -50.4%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ECC (-47.5% 1Y), OFS (-54.1% 1Y), and OXLC (-57.0% 1Y), SPMC has underperformed the peer group average. Compare SPMC vs ECC →
SPMC Historical Price Data (2025–2026)
Showing 30 of 476 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.99 | 11.08 | 10.95 | 11.05 | 23K | +1.66% |
| 2026-05-06 | 10.85 | 10.95 | 10.76 | 10.87 | 20K | +1.21% |
| 2026-05-05 | 10.73 | 10.81 | 10.60 | 10.74 | 22K | +1.32% |
| 2026-05-04 | 10.50 | 10.75 | 10.45 | 10.60 | 53K | +1.44% |
| 2026-05-01 | 10.18 | 10.50 | 10.18 | 10.45 | 55K | +3.47% |
| 2026-04-30 | 10.00 | 10.10 | 9.97 | 10.10 | 32K | +0.90% |
| 2026-04-29 | 9.95 | 10.05 | 9.88 | 10.01 | 21K | +0.91% |
| 2026-04-28 | 10.10 | 10.10 | 9.77 | 9.92 | 18K | +0.71% |
| 2026-04-27 | 9.77 | 10.11 | 9.77 | 9.85 | 29K | +0.61% |
| 2026-04-24 | 9.71 | 9.79 | 9.66 | 9.79 | 12K | +2.62% |
| 2026-04-23 | 9.71 | 9.76 | 9.41 | 9.54 | 14K | -0.10% |
| 2026-04-22 | 9.50 | 9.80 | 9.50 | 9.55 | 14K | +0.84% |
| 2026-04-21 | 9.45 | 9.47 | 9.34 | 9.47 | 14K | +0.21% |
| 2026-04-20 | 9.65 | 9.90 | 9.38 | 9.45 | 38K | -2.78% |
| 2026-04-17 | 9.81 | 9.90 | 9.70 | 9.72 | 25K | +0.21% |
| 2026-04-16 | 9.86 | 10.01 | 9.66 | 9.70 | 42K | -2.81% |
| 2026-04-15 | 10.06 | 10.10 | 9.80 | 9.98 | 201K | -2.73% |
| 2026-04-14 | 10.12 | 10.36 | 10.05 | 10.26 | 155K | +1.89% |
| 2026-04-13 | 10.11 | 10.25 | 9.99 | 10.07 | 40K | +1.10% |
| 2026-04-10 | 10.07 | 10.13 | 9.91 | 9.96 | 28K | -4.14% |
| 2026-04-09 | 10.42 | 10.43 | 10.25 | 10.39 | 16K | +0.10% |
| 2026-04-08 | 10.34 | 10.48 | 10.07 | 10.38 | 26K | +3.80% |
| 2026-04-07 | 9.92 | 10.19 | 9.65 | 10.00 | 18K | +2.56% |
| 2026-04-06 | 9.65 | 10.19 | 9.65 | 9.75 | 48K | +2.52% |
| 2026-04-02 | 9.25 | 9.76 | 9.19 | 9.51 | 42K | +2.48% |
| 2026-04-01 | 9.11 | 9.31 | 8.97 | 9.28 | 39K | +3.69% |
| 2026-03-31 | 9.13 | 9.13 | 8.84 | 8.95 | 36K | +0.22% |
| 2026-03-30 | 8.93 | 9.13 | 8.71 | 8.93 | 33K | 0.00% |
| 2026-03-27 | 8.98 | 9.11 | 8.93 | 8.93 | 6K | -0.67% |
| 2026-03-26 | 8.64 | 9.09 | 8.64 | 8.99 | 22K | +4.05% |
See SPMC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPMC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPMC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSPMC — Frequently Asked Questions
Quick answers to the most common questions about buying SPMC stock.
How has SPMC stock performed recently?
SPMC declined -44.1% over the past year, below its 5-year annualized CAGR of -11.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SPMC's all-time high price?
Sound Point Meridian Capital Inc reached $22.30 on 2025-03-05. The 52-week high is $20.20. Current 1-year return of -44.1% places the stock further from historical peaks.
Where can I download SPMC historical price data?
This page provides SPMC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.