Sound Point Meridian Capital Inc (SPMC) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -10.3%
- 3M
- +9.3%
- YTD
- -28.3%
- 1Y
- -43.2%
- 3Y
- -21.1%
- 5Y
- -13.2%
Loading 10-year price history...
SPMC Historical Performance
SPMC Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +4.5%
- 2025 annual price return
- -33.4%
- 2026 annual price return
- -28.9%
SPMC Stock Price Trajectory (2024–2026)
As of June 28, 2026, Sound Point Meridian Capital Inc (SPMC) trades at $9.83, representing a -43.2% return over the past year. The stock has delivered a -23.6% total return over five years (-13.2% 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 -55.9%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ECC (-50.9% 1Y), OFS (-59.9% 1Y), and OXLC (-57.1% 1Y), SPMC has underperformed the peer group average. Compare SPMC vs ECC →
SPMC Historical Price Data · from 2024
Rows 1–50 of 510| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 9.81 | 9.83 | 9.71 | 9.83 | 11K | +1.34% |
| 2026-06-25 | 9.91 | 9.91 | 9.70 | 9.70 | 18K | +1.04% |
| 2026-06-24 | 9.79 | 9.79 | 9.60 | 9.60 | 31K | -1.34% |
| 2026-06-23 | 9.77 | 10.00 | 9.72 | 9.73 | 16K | -0.82% |
| 2026-06-22 | 10.00 | 10.21 | 9.80 | 9.81 | 18K | -3.73% |
| 2026-06-18 | 10.16 | 10.19 | 10.02 | 10.19 | 15K | +1.80% |
| 2026-06-17 | 9.84 | 10.10 | 9.77 | 10.01 | 29K | 0.00% |
| 2026-06-16 | 10.46 | 10.61 | 9.91 | 10.01 | 44K | -6.01% |
| 2026-06-15 | 11.25 | 11.33 | 10.64 | 10.65 | 47K | -5.33% |
| 2026-06-12 | 11.40 | 11.64 | 11.24 | 11.25 | 101K | -2.09% |
| 2026-06-11 | 11.73 | 11.73 | 11.25 | 11.49 | 137K | -2.21% |
| 2026-06-10 | 11.77 | 12.10 | 11.73 | 11.75 | 32K | -0.55% |
| 2026-06-09 | 11.69 | 11.94 | 11.61 | 11.81 | 21K | +1.07% |
| 2026-06-08 | 11.58 | 11.72 | 11.51 | 11.69 | 23K | +1.39% |
| 2026-06-05 | 11.78 | 11.91 | 11.48 | 11.53 | 26K | -2.29% |
| 2026-06-04 | 11.78 | 11.85 | 11.68 | 11.80 | 21K | +1.29% |
| 2026-06-03 | 11.69 | 11.71 | 11.45 | 11.65 | 27K | +0.69% |
| 2026-06-02 | 11.46 | 11.61 | 11.37 | 11.57 | 9K | +0.96% |
| 2026-06-01 | 11.35 | 11.58 | 11.31 | 11.46 | 19K | +1.87% |
| 2026-05-29 | 11.26 | 11.42 | 11.22 | 11.25 | 43K | +0.72% |
| 2026-05-28 | 11.25 | 11.30 | 10.98 | 11.17 | 21K | +1.92% |
| 2026-05-27 | 10.70 | 11.03 | 10.70 | 10.96 | 16K | 0.00% |
| 2026-05-26 | 10.99 | 11.06 | 10.85 | 10.96 | 25K | +0.46% |
| 2026-05-22 | 10.71 | 10.95 | 10.71 | 10.91 | 9K | +2.44% |
| 2026-05-21 | 10.59 | 10.80 | 10.55 | 10.65 | 18K | -0.47% |
| 2026-05-20 | 10.51 | 10.85 | 10.40 | 10.70 | 25K | +3.68% |
| 2026-05-19 | 10.74 | 10.99 | 10.25 | 10.32 | 36K | -5.06% |
| 2026-05-18 | 10.93 | 10.93 | 10.81 | 10.87 | 11K | -0.55% |
| 2026-05-15 | 11.13 | 11.14 | 10.82 | 10.93 | 31K | -2.67% |
| 2026-05-14 | 11.15 | 11.37 | 11.10 | 11.23 | 42K | +0.99% |
| 2026-05-13 | 11.29 | 11.35 | 11.07 | 11.12 | 35K | -2.20% |
| 2026-05-12 | 11.01 | 11.47 | 11.01 | 11.37 | 32K | +0.80% |
| 2026-05-11 | 11.44 | 11.50 | 11.16 | 11.28 | 34K | +0.80% |
| 2026-05-08 | 11.18 | 11.35 | 11.05 | 11.19 | 33K | +1.27% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPMC — Frequently Asked Questions
Quick answers to the most common questions about buying SPMC stock.
How has SPMC stock performed recently?
SPMC declined -43.2% over the past year, below its 5-year annualized CAGR of -13.2%. 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 $18.60. Current 1-year return of -43.2% 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.