Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.01
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
SPMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.24 | 25.24 | 25.01 | 25.01 | 25.01 | -0.42% | 17,949 |
| Oct 28, 2025 | 25.05 | 25.27 | 25.05 | 25.12 | 25.12 | 0.34% | 2,219 |
| Oct 27, 2025 | 25.20 | 25.26 | 25.02 | 25.03 | 25.03 | -0.08% | 17,767 |
| Oct 24, 2025 | 25.12 | 25.15 | 25.01 | 25.05 | 25.05 | -0.22% | 9,464 |
| Oct 23, 2025 | 25.19 | 25.19 | 25.10 | 25.10 | 25.10 | -0.14% | 1,487 |
| Oct 22, 2025 | 25.19 | 25.19 | 25.11 | 25.14 | 25.14 | 0.54% | 2,396 |
| Oct 21, 2025 | 25.12 | 25.12 | 24.96 | 25.01 | 25.01 | -0.02% | 14,119 |
| Oct 20, 2025 | 25.06 | 25.14 | 25.01 | 25.01 | 25.01 | -0.53% | 2,975 |
| Oct 17, 2025 | 25.01 | 25.19 | 25.01 | 25.14 | 25.14 | 0.58% | 3,767 |
| Oct 16, 2025 | 25.21 | 25.21 | 25.00 | 25.00 | 25.00 | -0.60% | 7,251 |
| Oct 15, 2025 | 24.95 | 25.26 | 24.95 | 25.15 | 25.15 | -0.10% | 4,910 |
| Oct 14, 2025 | 25.18 | 25.23 | 25.13 | 25.18 | 25.01 | 0.04% | 1,242 |
| Oct 13, 2025 | 25.05 | 25.20 | 25.05 | 25.17 | 25.00 | 0.82% | 2,289 |
| Oct 10, 2025 | 25.27 | 25.27 | 24.96 | 24.96 | 24.80 | -1.19% | 8,586 |
| Oct 9, 2025 | 25.28 | 25.28 | 25.05 | 25.26 | 25.09 | - | 11,366 |
| Oct 8, 2025 | 25.15 | 25.26 | 25.09 | 25.26 | 25.09 | 0.22% | 8,460 |
| Oct 7, 2025 | 25.23 | 25.23 | 25.12 | 25.20 | 25.04 | -0.18% | 10,242 |
| Oct 6, 2025 | 25.23 | 25.28 | 25.20 | 25.25 | 25.08 | 0.28% | 15,949 |
| Oct 3, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.01 | 0.11% | 1,670 |
| Oct 2, 2025 | 25.18 | 25.18 | 25.14 | 25.15 | 24.99 | 0.07% | 8,652 |
| Oct 1, 2025 | 25.14 | 25.15 | 25.09 | 25.14 | 24.97 | -0.02% | 1,515 |
| Sep 30, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 24.97 | -0.19% | 1,162 |
| Sep 29, 2025 | 25.09 | 25.19 | 25.09 | 25.19 | 25.02 | 0.36% | 5,300 |
| Sep 26, 2025 | 25.08 | 25.10 | 25.07 | 25.10 | 24.93 | 0.15% | 741 |
| Sep 25, 2025 | 25.05 | 25.12 | 24.98 | 25.06 | 24.89 | 0.04% | 10,672 |
| Sep 24, 2025 | 25.17 | 25.17 | 24.99 | 25.05 | 24.88 | - | 12,365 |
| Sep 23, 2025 | 25.12 | 25.12 | 24.99 | 25.05 | 24.88 | 0.16% | 4,036 |
| Sep 22, 2025 | 25.03 | 25.12 | 24.95 | 25.01 | 24.84 | -0.15% | 2,928 |
| Sep 19, 2025 | 25.08 | 25.10 | 25.05 | 25.05 | 24.88 | -0.21% | 5,190 |
| Sep 18, 2025 | 25.07 | 25.10 | 25.03 | 25.10 | 24.93 | 0.16% | 3,962 |
| Sep 17, 2025 | 25.07 | 25.12 | 24.98 | 25.06 | 24.89 | 0.08% | 5,670 |
| Sep 16, 2025 | 25.00 | 25.09 | 25.00 | 25.04 | 24.87 | 0.32% | 5,097 |
| Sep 15, 2025 | 25.60 | 25.60 | 24.91 | 24.96 | 24.80 | -1.54% | 50,557 |
| Sep 12, 2025 | 25.33 | 25.35 | 25.22 | 25.35 | 25.02 | 0.08% | 680 |
| Sep 11, 2025 | 25.25 | 25.98 | 25.21 | 25.33 | 25.00 | 0.44% | 9,045 |
| Sep 10, 2025 | 25.17 | 25.25 | 25.17 | 25.22 | 24.89 | 0.28% | 2,282 |
| Sep 9, 2025 | 25.17 | 25.17 | 25.07 | 25.15 | 24.82 | 0.08% | 22,065 |
| Sep 8, 2025 | 25.19 | 25.19 | 25.13 | 25.13 | 24.80 | -0.01% | 3,227 |
| Sep 5, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.80 | -0.23% | 801 |
| Sep 4, 2025 | 25.21 | 25.23 | 25.12 | 25.19 | 24.86 | -0.04% | 11,862 |
| Sep 3, 2025 | 25.18 | 25.21 | 25.17 | 25.20 | 24.87 | 0.08% | 6,461 |
| Sep 2, 2025 | 25.11 | 25.18 | 25.06 | 25.18 | 24.85 | 0.12% | 9,269 |
| Aug 29, 2025 | 25.21 | 25.21 | 25.06 | 25.15 | 24.82 | 0.20% | 5,295 |
| Aug 27, 2025 | 25.22 | 25.22 | 25.05 | 25.10 | 24.77 | -0.12% | 3,904 |
| Aug 26, 2025 | 25.13 | 25.13 | 25.05 | 25.13 | 24.80 | -0.08% | 1,423 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.82 | 0.32% | 530 |
| Aug 22, 2025 | 25.13 | 25.13 | 25.07 | 25.07 | 24.74 | 0.20% | 5,087 |
| Aug 21, 2025 | 25.10 | 25.14 | 25.01 | 25.02 | 24.69 | -0.44% | 19,694 |
| Aug 20, 2025 | 25.13 | 25.15 | 25.13 | 25.13 | 24.80 | 0.04% | 5,439 |
| Aug 19, 2025 | 25.10 | 25.20 | 25.10 | 25.12 | 24.79 | 0.12% | 6,694 |