Sound Point Meridian Capital Inc
SPMCNYSEFinancial Services● Active
$11.69
+$0.16(+1.39%)
Market Cap$240079167
P/E Ratio—
52W High$18.6
52W Low$8.36
Sound Point Meridian Capital Inc（SPMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spmc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.30
Mar 5, 2025
-47.6% from here
5-Year Low5Y
$8.36
Mar 19, 2026
+39.8% from low
IPO Priceadj.
$20.00
Jun 14, 2024
-41.6% since IPO
1 Year Ago
$18.28
Jun 9, 2025
-36.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.58 | $11.73 | $11.51 | $11.69 | $11.69 | 23K | +0.95% |
| Jun 5, 2026 | $11.79 | $11.97 | $11.48 | $11.53 | $11.53 | 27K | -2.21% |
| Jun 4, 2026 | $11.78 | $11.85 | $11.68 | $11.80 | $11.80 | 21K | +0.17% |
| Jun 3, 2026 | $11.45 | $11.73 | $11.45 | $11.65 | $11.65 | 27K | +1.75% |
| Jun 2, 2026 | $11.46 | $11.61 | $11.37 | $11.57 | $11.57 | 19K | +0.96% |
| Jun 1, 2026 | $11.35 | $11.56 | $11.31 | $11.46 | $11.46 | 19K | +0.97% |
| May 29, 2026 | $11.26 | $11.48 | $11.00 | $11.25 | $11.25 | 49K | -0.09% |
| May 28, 2026 | $11.25 | $11.30 | $10.98 | $11.17 | $11.17 | 21K | -0.71% |
| May 27, 2026 | $10.70 | $11.03 | $10.70 | $10.96 | $10.96 | 16K | +2.43% |
| May 26, 2026 | $10.85 | $11.06 | $10.85 | $10.96 | $10.96 | 25K | +1.01% |
| May 22, 2026 | $10.71 | $10.95 | $10.71 | $10.91 | $10.91 | 9K | +1.87% |
| May 21, 2026 | $10.59 | $10.81 | $10.55 | $10.65 | $10.65 | 18K | +0.57% |
| May 20, 2026 | $10.51 | $10.85 | $10.41 | $10.70 | $10.70 | 25K | +1.81% |
| May 19, 2026 | $10.74 | $10.99 | $10.25 | $10.32 | $10.32 | 37K | -3.91% |
| May 18, 2026 | $10.93 | $10.93 | $10.81 | $10.87 | $10.87 | 11K | -0.55% |
| May 15, 2026 | $11.13 | $11.15 | $10.80 | $10.93 | $10.93 | 31K | -1.80% |
| May 14, 2026 | $11.15 | $11.37 | $11.10 | $11.23 | $11.23 | 42K | +0.72% |
| May 13, 2026 | $11.29 | $11.35 | $11.07 | $11.12 | $11.12 | 35K | -1.51% |
| May 12, 2026 | $11.01 | $11.47 | $11.01 | $11.37 | $11.37 | 33K | +3.27% |
| May 11, 2026 | $11.44 | $11.50 | $11.17 | $11.28 | $11.28 | 34K | -1.40% |
Showing 1–20 of 496 records
Annual Stock Price Performance · SPMC
Jan 1 → Dec 31 · 3 years2026-15.0%$13.76 → $11.69
-15.0%
2025-34.4%$20.95 → $13.75
-34.4%
2024+7.2%$19.50 → $20.90
+7.2%
Best Year2024 · +7.2%
Worst Year2025 · -34.4%
Positive Years1 / 3
Avg Annual Return-14.1%
3Y Total Return-40.1%
3Y CAGR~-15.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in SPMC?
If you invested $1,000 in SPMC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$585
Total Return-41.5%
CAGR~-23.5% / yr
Profit$-415
Based on Jun 14, 2024 · $20.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sound Point Meridian Capital Inc（SPMC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPMC 历史股价FMP 日线复权 OHLCV