Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.26
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SPMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | - | - | 563 |
| Oct 8, 2025 | 25.15 | 25.26 | 25.09 | 25.26 | 25.26 | 0.22% | 8,460 |
| Oct 7, 2025 | 25.23 | 25.23 | 25.12 | 25.20 | 25.20 | -0.18% | 10,242 |
| Oct 6, 2025 | 25.23 | 25.28 | 25.20 | 25.25 | 25.25 | 0.28% | 15,949 |
| Oct 3, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | 0.11% | 1,670 |
| Oct 2, 2025 | 25.18 | 25.18 | 25.14 | 25.15 | 25.15 | 0.07% | 8,652 |
| Oct 1, 2025 | 25.14 | 25.15 | 25.09 | 25.14 | 25.14 | -0.02% | 1,515 |
| Sep 30, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | -0.19% | 1,162 |
| Sep 29, 2025 | 25.09 | 25.19 | 25.09 | 25.19 | 25.19 | 0.36% | 5,300 |
| Sep 26, 2025 | 25.08 | 25.10 | 25.07 | 25.10 | 25.10 | 0.15% | 741 |
| Sep 25, 2025 | 25.05 | 25.12 | 24.98 | 25.06 | 25.06 | 0.04% | 10,672 |
| Sep 24, 2025 | 25.17 | 25.17 | 24.99 | 25.05 | 25.05 | - | 12,365 |
| Sep 23, 2025 | 25.12 | 25.12 | 24.99 | 25.05 | 25.05 | 0.16% | 4,036 |
| Sep 22, 2025 | 25.03 | 25.12 | 24.95 | 25.01 | 25.01 | -0.15% | 2,928 |
| Sep 19, 2025 | 25.08 | 25.10 | 25.05 | 25.05 | 25.05 | -0.21% | 5,190 |
| Sep 18, 2025 | 25.07 | 25.10 | 25.03 | 25.10 | 25.10 | 0.16% | 3,962 |
| Sep 17, 2025 | 25.07 | 25.12 | 24.98 | 25.06 | 25.06 | 0.08% | 5,670 |
| Sep 16, 2025 | 25.00 | 25.09 | 25.00 | 25.04 | 25.04 | 0.32% | 5,097 |
| Sep 15, 2025 | 25.60 | 25.60 | 24.91 | 24.96 | 24.96 | -1.54% | 50,557 |
| Sep 12, 2025 | 25.33 | 25.35 | 25.22 | 25.35 | 25.18 | 0.08% | 680 |
| Sep 11, 2025 | 25.25 | 25.98 | 25.21 | 25.33 | 25.16 | 0.44% | 9,045 |
| Sep 10, 2025 | 25.17 | 25.25 | 25.17 | 25.22 | 25.05 | 0.28% | 2,282 |
| Sep 9, 2025 | 25.17 | 25.17 | 25.07 | 25.15 | 24.99 | 0.08% | 22,065 |
| Sep 8, 2025 | 25.19 | 25.19 | 25.13 | 25.13 | 24.97 | -0.01% | 3,227 |
| Sep 5, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.97 | -0.23% | 801 |
| Sep 4, 2025 | 25.21 | 25.23 | 25.12 | 25.19 | 25.02 | -0.04% | 11,862 |
| Sep 3, 2025 | 25.18 | 25.21 | 25.17 | 25.20 | 25.03 | 0.08% | 6,461 |
| Sep 2, 2025 | 25.11 | 25.18 | 25.06 | 25.18 | 25.01 | 0.12% | 9,269 |
| Aug 29, 2025 | 25.21 | 25.21 | 25.06 | 25.15 | 24.99 | 0.20% | 5,295 |
| Aug 27, 2025 | 25.22 | 25.22 | 25.05 | 25.10 | 24.94 | -0.12% | 3,904 |
| Aug 26, 2025 | 25.13 | 25.13 | 25.05 | 25.13 | 24.97 | -0.08% | 1,423 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.99 | 0.32% | 530 |
| Aug 22, 2025 | 25.13 | 25.13 | 25.07 | 25.07 | 24.91 | 0.20% | 5,087 |
| Aug 21, 2025 | 25.10 | 25.14 | 25.01 | 25.02 | 24.86 | -0.44% | 19,694 |
| Aug 20, 2025 | 25.13 | 25.15 | 25.13 | 25.13 | 24.97 | 0.04% | 5,439 |
| Aug 19, 2025 | 25.10 | 25.20 | 25.10 | 25.12 | 24.96 | 0.12% | 6,694 |
| Aug 18, 2025 | 25.07 | 25.23 | 25.05 | 25.09 | 24.93 | 0.16% | 7,470 |
| Aug 15, 2025 | 25.02 | 25.11 | 25.02 | 25.05 | 24.89 | -0.40% | 5,353 |
| Aug 14, 2025 | 25.13 | 25.15 | 25.06 | 25.15 | 24.82 | 0.32% | 3,885 |
| Aug 13, 2025 | 25.13 | 25.18 | 25.05 | 25.07 | 24.74 | 0.12% | 15,641 |
| Aug 12, 2025 | 25.12 | 25.20 | 24.99 | 25.04 | 24.71 | -0.36% | 22,827 |
| Aug 11, 2025 | 25.21 | 25.22 | 25.01 | 25.13 | 24.80 | -0.08% | 22,595 |
| Aug 8, 2025 | 25.25 | 25.25 | 25.14 | 25.15 | 24.82 | 0.24% | 2,291 |
| Aug 7, 2025 | 25.16 | 25.18 | 25.09 | 25.09 | 24.76 | 0.04% | 2,628 |
| Aug 6, 2025 | 25.13 | 25.17 | 25.03 | 25.08 | 24.75 | -0.20% | 8,899 |
| Aug 5, 2025 | 25.10 | 25.18 | 25.10 | 25.13 | 24.80 | 0.24% | 3,059 |
| Aug 4, 2025 | 25.40 | 25.52 | 25.06 | 25.07 | 24.74 | -0.04% | 7,913 |
| Aug 1, 2025 | 25.25 | 25.25 | 25.08 | 25.08 | 24.75 | -0.59% | 984 |
| Jul 31, 2025 | 25.46 | 25.46 | 25.16 | 25.23 | 24.90 | 0.71% | 750 |
| Jul 30, 2025 | 25.02 | 25.18 | 25.01 | 25.05 | 24.72 | -0.60% | 9,215 |