Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.05
-0.18 (-0.71%)
Mar 12, 2026, 4:00 PM EDT - Market closed
SPMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.16 | 25.16 | 25.04 | 25.05 | 25.05 | -0.71% | 10,851 |
| Mar 11, 2026 | 25.20 | 25.23 | 25.17 | 25.23 | 25.23 | 0.08% | 3,271 |
| Mar 10, 2026 | 25.20 | 25.22 | 25.18 | 25.21 | 25.21 | - | 3,708 |
| Mar 9, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | 25.21 | 0.36% | 9,992 |
| Mar 6, 2026 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | 0.04% | 554 |
| Mar 5, 2026 | 25.12 | 25.12 | 25.10 | 25.11 | 25.11 | 0.08% | 778 |
| Mar 4, 2026 | 25.06 | 25.09 | 25.05 | 25.09 | 25.09 | -0.16% | 3,891 |
| Mar 3, 2026 | 25.03 | 25.15 | 25.03 | 25.13 | 25.13 | 0.24% | 2,148 |
| Mar 2, 2026 | 25.15 | 25.15 | 25.06 | 25.07 | 25.07 | 0.16% | 1,690 |
| Feb 27, 2026 | 25.07 | 25.09 | 25.03 | 25.03 | 25.03 | -0.20% | 9,810 |
| Feb 26, 2026 | 25.02 | 25.09 | 25.02 | 25.08 | 25.08 | 0.12% | 8,466 |
| Feb 25, 2026 | 25.02 | 25.08 | 25.02 | 25.05 | 25.05 | 0.12% | 2,384 |
| Feb 24, 2026 | 25.04 | 25.06 | 25.00 | 25.02 | 25.02 | -0.10% | 3,144 |
| Feb 23, 2026 | 25.04 | 25.05 | 24.98 | 25.05 | 25.05 | -0.26% | 6,307 |
| Feb 20, 2026 | 25.03 | 25.11 | 25.03 | 25.11 | 25.11 | 0.08% | 1,280 |
| Feb 19, 2026 | 25.01 | 25.10 | 25.01 | 25.09 | 25.09 | 0.16% | 8,343 |
| Feb 18, 2026 | 25.10 | 25.12 | 25.01 | 25.05 | 25.05 | -0.16% | 8,322 |
| Feb 17, 2026 | 25.11 | 25.17 | 25.04 | 25.09 | 25.09 | - | 2,958 |
| Feb 13, 2026 | 25.03 | 25.10 | 25.02 | 25.09 | 25.09 | -0.28% | 6,398 |
| Feb 12, 2026 | 25.11 | 25.16 | 25.03 | 25.16 | 24.99 | 0.16% | 27,151 |
| Feb 11, 2026 | 25.19 | 25.20 | 25.05 | 25.12 | 24.95 | -0.36% | 33,786 |
| Feb 10, 2026 | 25.25 | 25.25 | 25.17 | 25.21 | 25.04 | -0.16% | 4,658 |
| Feb 9, 2026 | 25.25 | 25.28 | 25.25 | 25.25 | 25.08 | 0.16% | 843 |
| Feb 6, 2026 | 25.28 | 25.28 | 25.14 | 25.21 | 25.04 | -0.16% | 2,120 |
| Feb 5, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 25.08 | 0.04% | 1,193 |
| Feb 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | -0.04% | 546 |
| Feb 3, 2026 | 25.22 | 25.27 | 25.22 | 25.25 | 25.08 | 0.12% | 5,637 |
| Feb 2, 2026 | 25.21 | 25.28 | 25.20 | 25.22 | 25.05 | -0.04% | 8,107 |
| Jan 30, 2026 | 25.32 | 25.32 | 25.23 | 25.23 | 25.06 | - | 1,079 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 25.06 | -0.20% | 394 |
| Jan 27, 2026 | 25.25 | 25.30 | 25.25 | 25.28 | 25.11 | 0.08% | 1,789 |
| Jan 26, 2026 | 25.35 | 25.35 | 25.22 | 25.26 | 25.09 | 0.16% | 2,977 |
| Jan 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | -0.28% | 289 |
| Jan 22, 2026 | 25.26 | 25.30 | 25.22 | 25.29 | 25.12 | 0.12% | 2,890 |
| Jan 21, 2026 | 25.23 | 25.27 | 25.21 | 25.26 | 25.09 | 0.05% | 4,231 |
| Jan 20, 2026 | 25.28 | 25.28 | 25.22 | 25.25 | 25.08 | -0.15% | 1,338 |
| Jan 16, 2026 | 25.30 | 25.30 | 25.20 | 25.29 | 25.12 | 0.34% | 1,753 |
| Jan 15, 2026 | 25.36 | 25.36 | 25.20 | 25.20 | 25.03 | -0.28% | 6,336 |
| Jan 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | -0.27% | 992 |
| Jan 13, 2026 | 25.33 | 25.34 | 25.25 | 25.34 | 25.00 | 0.63% | 4,581 |
| Jan 12, 2026 | 25.33 | 25.33 | 25.18 | 25.18 | 24.85 | -0.47% | 922 |
| Jan 9, 2026 | 25.22 | 25.30 | 25.17 | 25.30 | 24.97 | 0.28% | 7,807 |
| Jan 8, 2026 | 25.20 | 25.23 | 25.20 | 25.23 | 24.90 | 0.12% | 1,127 |
| Jan 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | - | 221 |
| Jan 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | 0.07% | 454 |
| Jan 5, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 24.85 | 0.08% | 624 |
| Jan 2, 2026 | 25.18 | 25.24 | 25.15 | 25.16 | 24.83 | -0.21% | 1,838 |
| Dec 31, 2025 | 25.15 | 25.24 | 25.15 | 25.21 | 24.88 | 0.09% | 11,969 |
| Dec 30, 2025 | 25.09 | 25.19 | 25.09 | 25.19 | 24.86 | 0.36% | 9,753 |
| Dec 29, 2025 | 25.11 | 25.20 | 25.10 | 25.10 | 24.77 | -0.04% | 12,671 |