Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.23
-0.05 (-0.20%)
At close: Jan 28, 2026, 4:00 PM EST
25.23
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST

SPMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202625.3025.3025.2325.2325.23-0.20%394
Jan 27, 202625.2525.3025.2525.2825.280.08%1,789
Jan 26, 202625.3525.3525.2225.2625.260.16%2,977
Jan 23, 202625.2225.2225.2225.2225.22-0.28%289
Jan 22, 202625.2625.3025.2225.2925.290.12%2,890
Jan 21, 202625.2325.2725.2125.2625.260.05%4,231
Jan 20, 202625.2825.2825.2225.2525.25-0.15%1,338
Jan 16, 202625.3025.3025.2025.2925.290.34%1,753
Jan 15, 202625.3625.3625.2025.2025.20-0.28%6,336
Jan 14, 202625.2725.2725.2725.2725.10-0.27%992
Jan 13, 202625.3325.3425.2525.3425.170.63%4,581
Jan 12, 202625.3325.3325.1825.1825.01-0.47%922
Jan 9, 202625.2225.3025.1725.3025.130.28%7,807
Jan 8, 202625.2025.2325.2025.2325.060.12%1,127
Jan 7, 202625.2025.2025.2025.2025.03-221
Jan 6, 202625.2025.2025.2025.2025.030.07%454
Jan 5, 202625.2025.2025.1825.1825.010.08%624
Jan 2, 202625.1825.2425.1525.1624.99-0.21%1,838
Dec 31, 202525.1525.2425.1525.2125.050.09%11,969
Dec 30, 202525.0925.1925.0925.1925.020.36%9,753
Dec 29, 202525.1125.2025.1025.1024.93-0.04%12,671
Dec 26, 202525.1025.1925.1025.1124.94-0.36%7,187
Dec 24, 202525.1025.2025.1025.2025.030.40%362
Dec 23, 202525.1025.2025.1025.1024.93-0.48%9,446
Dec 22, 202525.1325.2625.1325.2225.050.48%2,786
Dec 19, 202525.2125.2125.1025.1024.93-0.71%4,738
Dec 18, 202525.2425.2825.1925.2825.110.32%1,292
Dec 17, 202525.1625.2625.1625.2025.030.20%1,632
Dec 16, 202525.1825.2825.1425.1524.98-0.32%3,509
Dec 15, 202525.0425.3025.0425.2325.06-0.16%4,948
Dec 12, 202525.2625.2925.2225.2724.94-0.08%2,661
Dec 11, 202525.2625.2925.2625.2924.960.24%4,576
Dec 10, 202525.2025.2925.2025.2324.900.09%3,326
Dec 9, 202525.1825.2625.1425.2124.880.07%2,069
Dec 8, 202525.1625.1925.1625.1924.86-0.02%902
Dec 5, 202525.1725.2825.1125.2024.870.26%2,670
Dec 4, 202525.1525.1725.0525.1324.800.08%8,718
Dec 3, 202525.0925.1125.0825.1124.780.12%10,530
Dec 2, 202525.0325.1125.0225.0824.750.16%13,524
Dec 1, 202525.0525.0525.0225.0424.71-0.04%13,084
Nov 28, 202525.0225.0725.0225.0524.720.04%2,388
Nov 26, 202525.0325.1025.0125.0424.710.10%20,757
Nov 25, 202525.1025.1225.0025.0224.69-0.10%42,901
Nov 24, 202525.1225.1225.0325.0424.71-0.04%11,144
Nov 21, 202525.0225.1625.0225.0524.720.12%2,875
Nov 20, 202525.0725.0725.0225.0224.69-0.04%4,774
Nov 19, 202525.0225.1225.0225.0324.70-3,291
Nov 18, 202525.0725.1125.0225.0324.70-0.44%21,075
Nov 17, 202525.1825.1825.1425.1424.810.46%1,424
Nov 14, 202525.0925.1025.0225.0324.70-0.61%3,713