Skip to main content
Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
24.38
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SPMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202524.4324.4324.2224.3024.30-0.33%2,950
Apr 16, 202524.1724.4324.1724.3824.380.95%6,921
Apr 15, 202524.1724.1723.6824.1524.15-0.09%6,100
Apr 14, 202524.1724.1724.1424.1724.010.67%429
Apr 11, 202523.8824.0123.7624.0123.850.25%4,687
Apr 10, 202524.0624.2223.7523.9523.79-2.24%18,529
Apr 9, 202524.0624.5023.9024.5024.331.83%12,854
Apr 8, 202524.0924.4023.8624.0623.900.25%73,962
Apr 7, 202524.1024.1023.7524.0023.84-0.59%17,064
Apr 4, 202524.2524.3724.0624.1423.98-0.75%19,623
Apr 3, 202524.5824.6024.1624.3224.16-1.25%17,550
Apr 2, 202524.5024.6724.5024.6324.460.54%6,493
Apr 1, 202524.4124.5624.4124.5024.33-0.65%11,956
Mar 31, 202524.5224.6724.4924.6624.490.64%4,973
Mar 28, 202524.5824.5824.4724.5024.34-0.64%3,808
Mar 27, 202524.6424.7124.5124.6624.490.17%36,446
Mar 26, 202524.7424.7424.5724.6224.45-0.27%8,702
Mar 25, 202524.6024.7524.5724.6924.520.35%17,690
Mar 24, 202524.5924.6724.5724.6024.430.24%9,159
Mar 21, 202524.6024.6024.5024.5424.37-0.12%6,361
Mar 20, 202524.6124.7124.4524.5724.40-0.20%18,339
Mar 19, 202524.6824.7124.6024.6224.45-0.24%9,451
Mar 18, 202524.7124.7324.6124.6824.51-0.20%16,449
Mar 17, 202524.6724.7524.6624.7324.560.32%15,174
Mar 14, 202524.7024.7024.6024.6524.48-0.60%6,952
Mar 13, 202524.8024.8824.8024.8024.47-0.23%11,726
Mar 12, 202524.9024.9124.7924.8624.520.40%5,039
Mar 11, 202524.7624.8024.7524.7624.43-0.16%3,580
Mar 10, 202524.8324.8724.8024.8024.47-0.04%5,217
Mar 7, 202524.8224.9324.8024.8124.470.16%4,217
Mar 6, 202524.7724.8824.7724.7724.44-0.12%4,492
Mar 5, 202524.8024.8424.7724.8024.470.08%8,502
Mar 4, 202524.9024.9024.7724.7824.45-0.32%8,779
Mar 3, 202524.9224.9424.8424.8624.52-0.32%5,931
Feb 28, 202524.9424.9424.8324.9424.600.44%5,894
Feb 27, 202524.8524.9424.8324.8324.49-0.12%4,545
Feb 26, 202524.8524.9824.8524.8624.52-5,596
Feb 25, 202524.9025.0024.8624.8624.52-0.10%10,026
Feb 24, 202524.9524.9524.8424.8924.55-0.25%9,641
Feb 21, 202524.8524.9724.8524.9524.610.28%2,814
Feb 20, 202524.8724.9624.8724.8824.54-0.08%11,119
Feb 19, 202525.0025.0024.7924.9024.56-0.44%48,647
Feb 18, 202524.9625.1024.9425.0124.670.20%10,036
Feb 14, 202524.8625.1024.8624.9624.62-0.12%10,460
Feb 13, 202525.0125.0224.9624.9924.490.04%4,947
Feb 12, 202524.9725.0024.9224.9824.480.16%13,167
Feb 11, 202524.9225.0024.8924.9424.440.06%6,085
Feb 10, 202524.9525.1124.9024.9324.43-0.26%16,124
Feb 7, 202524.9824.9924.9124.9924.490.04%6,714
Feb 6, 202524.9724.9924.9224.9824.480.08%9,126