Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.08
-0.15 (-0.59%)
At close: Aug 1, 2025, 4:00 PM
25.08
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.2525.2525.0825.0825.08-0.59%984
Jul 31, 202525.4625.4625.1625.2325.230.71%750
Jul 30, 202525.0225.1825.0125.0525.05-0.60%9,215
Jul 29, 202525.0525.2225.0025.2025.200.46%6,864
Jul 28, 202525.1625.1825.0725.0925.09-0.30%8,478
Jul 25, 202525.2125.2125.1625.1625.16-0.04%821
Jul 24, 202525.1525.2225.1525.1725.170.08%5,992
Jul 23, 202525.1725.2025.1525.1525.15-0.12%2,970
Jul 22, 202525.1725.2025.1225.1825.180.04%10,103
Jul 21, 202525.1625.1925.1525.1725.17-0.08%1,110
Jul 18, 202525.1425.1925.1225.1925.190.28%2,966
Jul 17, 202525.0625.1925.0625.1225.120.24%3,930
Jul 16, 202525.1825.1825.0625.0625.06-0.56%7,703
Jul 15, 202525.2025.2025.0125.2025.200.02%5,699
Jul 14, 202525.1225.1925.0025.1925.030.02%5,936
Jul 11, 202525.0225.2025.0225.1925.020.16%3,416
Jul 10, 202525.0125.1524.8625.1524.980.36%5,426
Jul 9, 202525.0225.1025.0225.0624.890.02%12,571
Jul 8, 202525.0025.0624.8425.0624.89-0.02%9,062
Jul 7, 202524.9925.0624.9925.0624.890.34%4,716
Jul 3, 202524.9824.9824.9824.9824.81-0.10%178
Jul 2, 202525.0725.0724.9025.0024.840.04%4,327
Jul 1, 202525.1225.1324.9624.9924.83-0.52%12,286
Jun 30, 202525.1225.1225.0525.1224.950.24%1,568
Jun 26, 202525.0525.0625.0525.0624.890.14%499
Jun 25, 202525.0825.0825.0325.0324.860.02%941
Jun 24, 202525.0125.1125.0125.0224.86-0.44%1,106
Jun 23, 202524.9225.1324.9225.1324.960.92%4,603
Jun 20, 202524.9324.9924.8324.9024.74-0.30%1,899
Jun 18, 202524.8024.9824.8024.9824.810.24%1,176
Jun 17, 202524.9524.9924.8024.9224.750.06%25,838
Jun 16, 202524.9024.9924.9024.9024.740.36%1,321
Jun 13, 202524.7624.8124.7524.8124.65-0.76%2,386
Jun 12, 202524.9525.0124.9525.0024.67-0.04%14,480
Jun 11, 202524.9925.0124.9025.0124.68-6,322
Jun 10, 202524.8425.0124.8425.0124.68-3,281
Jun 9, 202524.8125.0124.7025.0124.680.04%16,531
Jun 6, 202524.9025.0024.9025.0024.670.89%6,173
Jun 5, 202524.9924.9924.7824.7824.45-0.80%1,325
Jun 4, 202524.9625.0124.9324.9824.650.12%11,964
Jun 3, 202524.9024.9624.9024.9524.620.20%8,862
Jun 2, 202524.8924.9024.8324.9024.570.04%3,430
May 30, 202524.8624.8924.8224.8924.560.12%5,267
May 29, 202524.8424.8624.7524.8624.530.14%7,695
May 28, 202524.8724.8724.7424.8324.500.04%8,821
May 27, 202524.7224.8424.7224.8224.490.26%5,120
May 23, 202524.7024.7524.7024.7524.42-0.05%569
May 22, 202524.6324.8424.6124.7624.440.26%1,318
May 21, 202524.6124.7224.6124.7024.370.57%3,512
May 20, 202524.7524.7724.5624.5624.24-0.69%730