Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
24.89
+0.03 (0.12%)
At close: May 30, 2025, 4:00 PM
24.89
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
SPMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.86 | 24.89 | 24.82 | 24.89 | 24.89 | 0.12% | 5,267 |
| May 29, 2025 | 24.84 | 24.86 | 24.75 | 24.86 | 24.86 | 0.14% | 7,695 |
| May 28, 2025 | 24.87 | 24.87 | 24.74 | 24.83 | 24.83 | 0.04% | 8,821 |
| May 27, 2025 | 24.72 | 24.84 | 24.72 | 24.82 | 24.82 | 0.26% | 5,120 |
| May 23, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | -0.05% | 569 |
| May 22, 2025 | 24.63 | 24.84 | 24.61 | 24.76 | 24.76 | 0.26% | 1,318 |
| May 21, 2025 | 24.61 | 24.72 | 24.61 | 24.70 | 24.70 | 0.57% | 3,512 |
| May 20, 2025 | 24.75 | 24.77 | 24.56 | 24.56 | 24.56 | -0.69% | 730 |
| May 19, 2025 | 24.77 | 24.79 | 24.60 | 24.73 | 24.73 | 0.08% | 6,371 |
| May 16, 2025 | 24.69 | 24.71 | 24.57 | 24.71 | 24.71 | 0.08% | 4,467 |
| May 15, 2025 | 24.60 | 24.69 | 24.55 | 24.69 | 24.69 | -0.20% | 5,879 |
| May 14, 2025 | 24.74 | 24.83 | 24.72 | 24.74 | 24.57 | 0.12% | 20,911 |
| May 13, 2025 | 24.78 | 24.79 | 24.63 | 24.71 | 24.54 | -0.16% | 9,057 |
| May 12, 2025 | 24.80 | 24.82 | 24.53 | 24.75 | 24.58 | -0.12% | 15,547 |
| May 9, 2025 | 24.70 | 24.78 | 24.65 | 24.78 | 24.61 | 0.63% | 7,930 |
| May 8, 2025 | 24.59 | 24.66 | 24.57 | 24.62 | 24.46 | 0.26% | 7,548 |
| May 7, 2025 | 24.50 | 24.56 | 24.46 | 24.56 | 24.40 | 0.24% | 22,802 |
| May 6, 2025 | 24.51 | 24.56 | 24.46 | 24.50 | 24.34 | -0.08% | 11,934 |
| May 5, 2025 | 24.41 | 24.52 | 24.39 | 24.52 | 24.36 | 0.12% | 7,722 |
| May 2, 2025 | 24.40 | 24.55 | 24.40 | 24.49 | 24.33 | 0.37% | 3,731 |
| May 1, 2025 | 24.21 | 24.60 | 24.21 | 24.40 | 24.24 | 0.07% | 11,187 |
| Apr 30, 2025 | 24.46 | 24.46 | 24.38 | 24.38 | 24.22 | -0.56% | 7,630 |
| Apr 29, 2025 | 24.40 | 24.52 | 24.40 | 24.52 | 24.36 | 0.08% | 823 |
| Apr 28, 2025 | 24.50 | 24.57 | 24.33 | 24.50 | 24.34 | -0.61% | 17,855 |
| Apr 25, 2025 | 24.50 | 24.65 | 24.50 | 24.65 | 24.49 | 0.61% | 3,503 |
| Apr 24, 2025 | 24.49 | 24.63 | 24.35 | 24.50 | 24.34 | 0.08% | 10,118 |
| Apr 23, 2025 | 24.50 | 24.50 | 24.25 | 24.48 | 24.32 | 0.29% | 6,789 |
| Apr 22, 2025 | 24.15 | 24.41 | 24.12 | 24.41 | 24.25 | 1.08% | 2,630 |
| Apr 21, 2025 | 24.43 | 24.48 | 24.08 | 24.15 | 23.99 | -0.62% | 4,527 |
| Apr 17, 2025 | 24.43 | 24.43 | 24.22 | 24.30 | 24.14 | -0.33% | 2,950 |
| Apr 16, 2025 | 24.17 | 24.43 | 24.17 | 24.38 | 24.22 | 0.95% | 6,921 |
| Apr 15, 2025 | 24.17 | 24.17 | 23.68 | 24.15 | 23.99 | -0.09% | 6,100 |
| Apr 14, 2025 | 24.17 | 24.17 | 24.14 | 24.17 | 23.85 | 0.67% | 429 |
| Apr 11, 2025 | 23.88 | 24.01 | 23.76 | 24.01 | 23.69 | 0.25% | 4,687 |
| Apr 10, 2025 | 24.06 | 24.22 | 23.75 | 23.95 | 23.63 | -2.24% | 18,529 |
| Apr 9, 2025 | 24.06 | 24.50 | 23.90 | 24.50 | 24.17 | 1.83% | 12,854 |
| Apr 8, 2025 | 24.09 | 24.40 | 23.86 | 24.06 | 23.74 | 0.25% | 73,962 |
| Apr 7, 2025 | 24.10 | 24.10 | 23.75 | 24.00 | 23.68 | -0.59% | 17,064 |
| Apr 4, 2025 | 24.25 | 24.37 | 24.06 | 24.14 | 23.82 | -0.75% | 19,623 |
| Apr 3, 2025 | 24.58 | 24.60 | 24.16 | 24.32 | 24.00 | -1.25% | 17,550 |
| Apr 2, 2025 | 24.50 | 24.67 | 24.50 | 24.63 | 24.30 | 0.54% | 6,493 |
| Apr 1, 2025 | 24.41 | 24.56 | 24.41 | 24.50 | 24.17 | -0.65% | 11,956 |
| Mar 31, 2025 | 24.52 | 24.67 | 24.49 | 24.66 | 24.33 | 0.64% | 4,973 |
| Mar 28, 2025 | 24.58 | 24.58 | 24.47 | 24.50 | 24.17 | -0.64% | 3,808 |
| Mar 27, 2025 | 24.64 | 24.71 | 24.51 | 24.66 | 24.33 | 0.17% | 36,446 |
| Mar 26, 2025 | 24.74 | 24.74 | 24.57 | 24.62 | 24.29 | -0.27% | 8,702 |
| Mar 25, 2025 | 24.60 | 24.75 | 24.57 | 24.69 | 24.35 | 0.35% | 17,690 |
| Mar 24, 2025 | 24.59 | 24.67 | 24.57 | 24.60 | 24.27 | 0.24% | 9,159 |
| Mar 21, 2025 | 24.60 | 24.60 | 24.50 | 24.54 | 24.21 | -0.12% | 6,361 |
| Mar 20, 2025 | 24.61 | 24.71 | 24.45 | 24.57 | 24.24 | -0.20% | 18,339 |