Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.01
+0.04 (0.16%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.97 | 25.03 | 24.97 | 25.01 | 25.01 | 0.16% | 2,461 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | 0.04% | 3,211 |
| Jul 29, 2026 | 24.97 | 25.10 | 24.96 | 24.96 | 24.96 | -0.36% | 3,207 |
| Jul 28, 2026 | 24.98 | 25.06 | 24.98 | 25.05 | 25.05 | 0.40% | 1,155 |
| Jul 27, 2026 | 25.01 | 25.01 | 24.95 | 24.95 | 24.95 | -0.17% | 2,672 |
| Jul 23, 2026 | 25.02 | 25.02 | 24.98 | 24.99 | 24.99 | -0.45% | 4,194 |
| Jul 22, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.38% | 364 |
| Jul 21, 2026 | 25.04 | 25.05 | 25.01 | 25.01 | 25.01 | -0.32% | 4,926 |
| Jul 20, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 25.09 | - | 2,042 |
| Jul 17, 2026 | 25.00 | 25.10 | 24.98 | 25.09 | 25.09 | 0.36% | 3,039 |
| Jul 16, 2026 | 25.02 | 25.07 | 25.00 | 25.00 | 25.00 | -0.36% | 3,942 |
| Jul 15, 2026 | 25.10 | 25.10 | 24.98 | 25.09 | 25.09 | 0.79% | 5,358 |
| Jul 14, 2026 | 25.10 | 25.18 | 25.06 | 25.06 | 24.89 | -0.08% | 6,510 |
| Jul 13, 2026 | 25.20 | 25.20 | 25.08 | 25.08 | 24.91 | -0.20% | 2,434 |
| Jul 10, 2026 | 25.09 | 25.13 | 25.07 | 25.13 | 24.96 | - | 1,098 |
| Jul 9, 2026 | 25.07 | 25.17 | 25.07 | 25.13 | 24.96 | 0.28% | 2,563 |
| Jul 8, 2026 | 25.09 | 25.09 | 25.03 | 25.06 | 24.89 | - | 2,513 |
| Jul 7, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 24.89 | -0.04% | 4,136 |
| Jul 6, 2026 | 25.07 | 25.11 | 25.03 | 25.07 | 24.90 | - | 2,619 |
| Jul 2, 2026 | 25.05 | 25.10 | 25.05 | 25.07 | 24.90 | 0.40% | 2,320 |
| Jun 30, 2026 | 25.10 | 25.10 | 24.97 | 24.97 | 24.80 | -0.36% | 1,117 |
| Jun 29, 2026 | 25.00 | 25.06 | 25.00 | 25.06 | 24.89 | 0.08% | 3,498 |
| Jun 26, 2026 | 24.96 | 25.13 | 24.96 | 25.04 | 24.87 | -0.20% | 8,249 |
| Jun 25, 2026 | 25.11 | 25.11 | 25.00 | 25.09 | 24.92 | 0.34% | 2,889 |
| Jun 24, 2026 | 25.22 | 25.22 | 24.97 | 25.01 | 24.84 | -0.30% | 3,535 |
| Jun 23, 2026 | 24.97 | 25.08 | 24.97 | 25.08 | 24.91 | 0.08% | 3,534 |
| Jun 22, 2026 | 25.05 | 25.12 | 25.03 | 25.06 | 24.89 | -0.04% | 12,252 |
| Jun 17, 2026 | 25.00 | 25.10 | 25.00 | 25.07 | 24.90 | -0.18% | 7,215 |
| Jun 16, 2026 | 24.97 | 25.12 | 24.97 | 25.12 | 24.95 | 0.58% | 1,152 |
| Jun 15, 2026 | 24.98 | 25.09 | 24.91 | 24.97 | 24.80 | 0.39% | 10,207 |
| Jun 12, 2026 | 25.03 | 25.05 | 25.02 | 25.04 | 24.71 | - | 10,411 |
| Jun 11, 2026 | 25.04 | 25.13 | 25.04 | 25.04 | 24.71 | -0.20% | 12,280 |
| Jun 10, 2026 | 25.15 | 25.23 | 25.02 | 25.09 | 24.76 | 0.04% | 18,704 |
| Jun 9, 2026 | 25.13 | 25.15 | 25.08 | 25.08 | 24.75 | 0.11% | 15,788 |
| Jun 8, 2026 | 25.09 | 25.14 | 25.03 | 25.05 | 24.72 | -0.11% | 9,853 |
| Jun 5, 2026 | 25.07 | 25.08 | 25.04 | 25.08 | 24.75 | - | 931 |
| Jun 4, 2026 | 25.04 | 25.08 | 25.04 | 25.08 | 24.75 | 0.24% | 1,320 |
| Jun 3, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 24.69 | -0.32% | 3,724 |
| Jun 2, 2026 | 25.07 | 25.12 | 25.03 | 25.10 | 24.77 | 0.12% | 1,070 |
| Jun 1, 2026 | 25.19 | 25.19 | 25.06 | 25.07 | 24.74 | - | 4,773 |
| May 29, 2026 | 25.13 | 25.15 | 25.07 | 25.07 | 24.74 | -0.16% | 3,898 |
| May 28, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 24.78 | -0.55% | 2,176 |
| May 27, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 24.92 | 0.48% | 13,673 |
| May 26, 2026 | 25.11 | 25.28 | 25.11 | 25.13 | 24.80 | - | 11,292 |
| May 22, 2026 | 25.19 | 25.19 | 25.10 | 25.13 | 24.80 | 0.12% | 4,232 |
| May 21, 2026 | 25.40 | 25.40 | 25.10 | 25.10 | 24.77 | -0.08% | 3,615 |
| May 20, 2026 | 25.16 | 25.20 | 25.10 | 25.12 | 24.79 | -0.46% | 14,779 |
| May 19, 2026 | 25.10 | 25.37 | 25.10 | 25.24 | 24.90 | 0.46% | 3,128 |
| May 18, 2026 | 25.09 | 25.18 | 25.05 | 25.12 | 24.79 | 0.16% | 6,468 |
| May 15, 2026 | 25.20 | 25.20 | 25.08 | 25.08 | 24.75 | -0.17% | 3,265 |