Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.15
+0.05 (0.20%)
Aug 29, 2025, 4:00 PM - Market closed
SPMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.21 | 25.21 | 25.06 | 25.15 | 25.15 | 0.20% | 5,295 |
| Aug 27, 2025 | 25.22 | 25.22 | 25.05 | 25.10 | 25.10 | -0.12% | 3,904 |
| Aug 26, 2025 | 25.13 | 25.13 | 25.05 | 25.13 | 25.13 | -0.08% | 1,423 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.32% | 530 |
| Aug 22, 2025 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | 0.20% | 5,087 |
| Aug 21, 2025 | 25.10 | 25.14 | 25.01 | 25.02 | 25.02 | -0.44% | 19,694 |
| Aug 20, 2025 | 25.13 | 25.15 | 25.13 | 25.13 | 25.13 | 0.04% | 5,439 |
| Aug 19, 2025 | 25.10 | 25.20 | 25.10 | 25.12 | 25.12 | 0.12% | 6,694 |
| Aug 18, 2025 | 25.07 | 25.23 | 25.05 | 25.09 | 25.09 | 0.16% | 7,470 |
| Aug 15, 2025 | 25.02 | 25.11 | 25.02 | 25.05 | 25.05 | -0.40% | 5,353 |
| Aug 14, 2025 | 25.13 | 25.15 | 25.06 | 25.15 | 24.98 | 0.32% | 3,885 |
| Aug 13, 2025 | 25.13 | 25.18 | 25.05 | 25.07 | 24.90 | 0.12% | 15,641 |
| Aug 12, 2025 | 25.12 | 25.20 | 24.99 | 25.04 | 24.87 | -0.36% | 22,827 |
| Aug 11, 2025 | 25.21 | 25.22 | 25.01 | 25.13 | 24.96 | -0.08% | 22,595 |
| Aug 8, 2025 | 25.25 | 25.25 | 25.14 | 25.15 | 24.98 | 0.24% | 2,291 |
| Aug 7, 2025 | 25.16 | 25.18 | 25.09 | 25.09 | 24.92 | 0.04% | 2,628 |
| Aug 6, 2025 | 25.13 | 25.17 | 25.03 | 25.08 | 24.91 | -0.20% | 8,899 |
| Aug 5, 2025 | 25.10 | 25.18 | 25.10 | 25.13 | 24.96 | 0.24% | 3,059 |
| Aug 4, 2025 | 25.40 | 25.52 | 25.06 | 25.07 | 24.90 | -0.04% | 7,913 |
| Aug 1, 2025 | 25.25 | 25.25 | 25.08 | 25.08 | 24.91 | -0.59% | 984 |
| Jul 31, 2025 | 25.46 | 25.46 | 25.16 | 25.23 | 25.06 | 0.71% | 750 |
| Jul 30, 2025 | 25.02 | 25.18 | 25.01 | 25.05 | 24.88 | -0.60% | 9,215 |
| Jul 29, 2025 | 25.05 | 25.22 | 25.00 | 25.20 | 25.03 | 0.46% | 6,864 |
| Jul 28, 2025 | 25.16 | 25.18 | 25.07 | 25.09 | 24.92 | -0.30% | 8,478 |
| Jul 25, 2025 | 25.21 | 25.21 | 25.16 | 25.16 | 24.99 | -0.04% | 821 |
| Jul 24, 2025 | 25.15 | 25.22 | 25.15 | 25.17 | 25.00 | 0.08% | 5,992 |
| Jul 23, 2025 | 25.17 | 25.20 | 25.15 | 25.15 | 24.98 | -0.12% | 2,970 |
| Jul 22, 2025 | 25.17 | 25.20 | 25.12 | 25.18 | 25.01 | 0.04% | 10,103 |
| Jul 21, 2025 | 25.16 | 25.19 | 25.15 | 25.17 | 25.00 | -0.08% | 1,110 |
| Jul 18, 2025 | 25.14 | 25.19 | 25.12 | 25.19 | 25.02 | 0.28% | 2,966 |
| Jul 17, 2025 | 25.06 | 25.19 | 25.06 | 25.12 | 24.95 | 0.24% | 3,930 |
| Jul 16, 2025 | 25.18 | 25.18 | 25.06 | 25.06 | 24.89 | -0.56% | 7,703 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.01 | 25.20 | 25.03 | 0.02% | 5,699 |
| Jul 14, 2025 | 25.12 | 25.19 | 25.00 | 25.19 | 24.86 | 0.02% | 5,936 |
| Jul 11, 2025 | 25.02 | 25.20 | 25.02 | 25.19 | 24.86 | 0.16% | 3,416 |
| Jul 10, 2025 | 25.01 | 25.15 | 24.86 | 25.15 | 24.82 | 0.36% | 5,426 |
| Jul 9, 2025 | 25.02 | 25.10 | 25.02 | 25.06 | 24.73 | 0.02% | 12,571 |
| Jul 8, 2025 | 25.00 | 25.06 | 24.84 | 25.06 | 24.72 | -0.02% | 9,062 |
| Jul 7, 2025 | 24.99 | 25.06 | 24.99 | 25.06 | 24.73 | 0.34% | 4,716 |
| Jul 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.65 | -0.10% | 178 |
| Jul 2, 2025 | 25.07 | 25.07 | 24.90 | 25.00 | 24.67 | 0.04% | 4,327 |
| Jul 1, 2025 | 25.12 | 25.13 | 24.96 | 24.99 | 24.66 | -0.52% | 12,286 |
| Jun 30, 2025 | 25.12 | 25.12 | 25.05 | 25.12 | 24.79 | 0.24% | 1,568 |
| Jun 26, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.73 | 0.14% | 499 |
| Jun 25, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 24.70 | 0.02% | 941 |
| Jun 24, 2025 | 25.01 | 25.11 | 25.01 | 25.02 | 24.69 | -0.44% | 1,106 |
| Jun 23, 2025 | 24.92 | 25.13 | 24.92 | 25.13 | 24.80 | 0.92% | 4,603 |
| Jun 20, 2025 | 24.93 | 24.99 | 24.83 | 24.90 | 24.57 | -0.30% | 1,899 |
| Jun 18, 2025 | 24.80 | 24.98 | 24.80 | 24.98 | 24.65 | 0.24% | 1,176 |
| Jun 17, 2025 | 24.95 | 24.99 | 24.80 | 24.92 | 24.59 | 0.06% | 25,838 |