Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.01
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open

SPMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.2425.2425.0125.0125.01-0.42%17,949
Oct 28, 202525.0525.2725.0525.1225.120.34%2,219
Oct 27, 202525.2025.2625.0225.0325.03-0.08%17,767
Oct 24, 202525.1225.1525.0125.0525.05-0.22%9,464
Oct 23, 202525.1925.1925.1025.1025.10-0.14%1,487
Oct 22, 202525.1925.1925.1125.1425.140.54%2,396
Oct 21, 202525.1225.1224.9625.0125.01-0.02%14,119
Oct 20, 202525.0625.1425.0125.0125.01-0.53%2,975
Oct 17, 202525.0125.1925.0125.1425.140.58%3,767
Oct 16, 202525.2125.2125.0025.0025.00-0.60%7,251
Oct 15, 202524.9525.2624.9525.1525.15-0.10%4,910
Oct 14, 202525.1825.2325.1325.1825.010.04%1,242
Oct 13, 202525.0525.2025.0525.1725.000.82%2,289
Oct 10, 202525.2725.2724.9624.9624.80-1.19%8,586
Oct 9, 202525.2825.2825.0525.2625.09-11,366
Oct 8, 202525.1525.2625.0925.2625.090.22%8,460
Oct 7, 202525.2325.2325.1225.2025.04-0.18%10,242
Oct 6, 202525.2325.2825.2025.2525.080.28%15,949
Oct 3, 202525.2025.2025.1825.1825.010.11%1,670
Oct 2, 202525.1825.1825.1425.1524.990.07%8,652
Oct 1, 202525.1425.1525.0925.1424.97-0.02%1,515
Sep 30, 202525.1125.1425.1125.1424.97-0.19%1,162
Sep 29, 202525.0925.1925.0925.1925.020.36%5,300
Sep 26, 202525.0825.1025.0725.1024.930.15%741
Sep 25, 202525.0525.1224.9825.0624.890.04%10,672
Sep 24, 202525.1725.1724.9925.0524.88-12,365
Sep 23, 202525.1225.1224.9925.0524.880.16%4,036
Sep 22, 202525.0325.1224.9525.0124.84-0.15%2,928
Sep 19, 202525.0825.1025.0525.0524.88-0.21%5,190
Sep 18, 202525.0725.1025.0325.1024.930.16%3,962
Sep 17, 202525.0725.1224.9825.0624.890.08%5,670
Sep 16, 202525.0025.0925.0025.0424.870.32%5,097
Sep 15, 202525.6025.6024.9124.9624.80-1.54%50,557
Sep 12, 202525.3325.3525.2225.3525.020.08%680
Sep 11, 202525.2525.9825.2125.3325.000.44%9,045
Sep 10, 202525.1725.2525.1725.2224.890.28%2,282
Sep 9, 202525.1725.1725.0725.1524.820.08%22,065
Sep 8, 202525.1925.1925.1325.1324.80-0.01%3,227
Sep 5, 202525.1325.1325.1325.1324.80-0.23%801
Sep 4, 202525.2125.2325.1225.1924.86-0.04%11,862
Sep 3, 202525.1825.2125.1725.2024.870.08%6,461
Sep 2, 202525.1125.1825.0625.1824.850.12%9,269
Aug 29, 202525.2125.2125.0625.1524.820.20%5,295
Aug 27, 202525.2225.2225.0525.1024.77-0.12%3,904
Aug 26, 202525.1325.1325.0525.1324.80-0.08%1,423
Aug 25, 202525.1525.1525.1525.1524.820.32%530
Aug 22, 202525.1325.1325.0725.0724.740.20%5,087
Aug 21, 202525.1025.1425.0125.0224.69-0.44%19,694
Aug 20, 202525.1325.1525.1325.1324.800.04%5,439
Aug 19, 202525.1025.2025.1025.1224.790.12%6,694