Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.10
+0.01 (0.04%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.10 | 25.17 | 25.03 | 25.10 | 25.10 | 0.04% | 4,936 |
| Apr 23, 2026 | 25.10 | 25.11 | 25.01 | 25.09 | 25.09 | 0.08% | 4,920 |
| Apr 22, 2026 | 25.24 | 25.29 | 25.00 | 25.07 | 25.07 | -0.12% | 7,290 |
| Apr 21, 2026 | 25.17 | 25.25 | 25.10 | 25.10 | 25.10 | -0.18% | 1,330 |
| Apr 20, 2026 | 25.21 | 25.27 | 25.15 | 25.15 | 25.15 | 0.26% | 1,730 |
| Apr 17, 2026 | 25.06 | 25.19 | 25.06 | 25.08 | 25.08 | - | 2,163 |
| Apr 16, 2026 | 25.10 | 25.17 | 25.01 | 25.08 | 25.08 | -0.36% | 5,860 |
| Apr 15, 2026 | 25.11 | 25.20 | 25.10 | 25.17 | 25.17 | 0.08% | 7,958 |
| Apr 14, 2026 | 25.18 | 25.20 | 25.15 | 25.15 | 24.98 | -0.16% | 2,170 |
| Apr 13, 2026 | 25.03 | 25.20 | 25.03 | 25.19 | 25.02 | 0.28% | 6,669 |
| Apr 10, 2026 | 25.15 | 25.20 | 24.99 | 25.12 | 24.95 | -0.24% | 1,486 |
| Apr 9, 2026 | 25.06 | 25.20 | 25.06 | 25.18 | 25.01 | 0.28% | 4,595 |
| Apr 8, 2026 | 25.18 | 25.40 | 25.08 | 25.11 | 24.94 | 0.12% | 3,300 |
| Apr 7, 2026 | 25.09 | 25.14 | 25.08 | 25.08 | 24.91 | - | 2,806 |
| Apr 6, 2026 | 25.00 | 25.24 | 25.00 | 25.08 | 24.91 | 0.32% | 3,593 |
| Apr 2, 2026 | 24.97 | 25.00 | 24.85 | 25.00 | 24.83 | 0.12% | 3,620 |
| Apr 1, 2026 | 25.00 | 25.00 | 24.88 | 24.97 | 24.80 | 0.36% | 5,732 |
| Mar 31, 2026 | 24.82 | 24.97 | 24.82 | 24.88 | 24.72 | -0.12% | 2,599 |
| Mar 30, 2026 | 24.89 | 24.98 | 24.89 | 24.91 | 24.74 | 0.20% | 3,429 |
| Mar 27, 2026 | 24.91 | 24.99 | 24.84 | 24.86 | 24.70 | -0.16% | 6,172 |
| Mar 26, 2026 | 24.87 | 24.98 | 24.80 | 24.90 | 24.73 | -0.28% | 1,962 |
| Mar 25, 2026 | 24.87 | 25.01 | 24.87 | 24.97 | 24.80 | -0.04% | 1,912 |
| Mar 24, 2026 | 24.87 | 25.01 | 24.87 | 24.98 | 24.81 | 0.28% | 2,790 |
| Mar 23, 2026 | 24.87 | 25.05 | 24.80 | 24.91 | 24.74 | 0.44% | 9,129 |
| Mar 20, 2026 | 24.80 | 24.82 | 24.70 | 24.80 | 24.64 | -0.29% | 17,182 |
| Mar 19, 2026 | 24.85 | 24.87 | 24.81 | 24.87 | 24.71 | 0.17% | 5,578 |
| Mar 18, 2026 | 25.01 | 25.01 | 24.81 | 24.83 | 24.67 | -0.56% | 13,914 |
| Mar 17, 2026 | 25.03 | 25.04 | 24.97 | 24.97 | 24.80 | -0.16% | 8,769 |
| Mar 16, 2026 | 25.12 | 25.12 | 25.00 | 25.01 | 24.84 | -0.71% | 8,830 |
| Mar 13, 2026 | 25.14 | 25.19 | 25.14 | 25.19 | 24.86 | 0.56% | 1,631 |
| Mar 12, 2026 | 25.16 | 25.16 | 25.04 | 25.05 | 24.72 | -0.71% | 10,851 |
| Mar 11, 2026 | 25.20 | 25.23 | 25.17 | 25.23 | 24.90 | 0.08% | 3,271 |
| Mar 10, 2026 | 25.20 | 25.22 | 25.18 | 25.21 | 24.88 | - | 3,708 |
| Mar 9, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | 24.88 | 0.36% | 9,992 |
| Mar 6, 2026 | 25.08 | 25.12 | 25.08 | 25.12 | 24.79 | 0.04% | 554 |
| Mar 5, 2026 | 25.12 | 25.12 | 25.10 | 25.11 | 24.78 | 0.08% | 778 |
| Mar 4, 2026 | 25.06 | 25.09 | 25.05 | 25.09 | 24.76 | -0.16% | 3,891 |
| Mar 3, 2026 | 25.03 | 25.15 | 25.03 | 25.13 | 24.80 | 0.24% | 2,148 |
| Mar 2, 2026 | 25.15 | 25.15 | 25.06 | 25.07 | 24.74 | 0.16% | 1,690 |
| Feb 27, 2026 | 25.07 | 25.09 | 25.03 | 25.03 | 24.70 | -0.20% | 9,810 |
| Feb 26, 2026 | 25.02 | 25.09 | 25.02 | 25.08 | 24.75 | 0.12% | 8,466 |
| Feb 25, 2026 | 25.02 | 25.08 | 25.02 | 25.05 | 24.72 | 0.12% | 2,384 |
| Feb 24, 2026 | 25.04 | 25.06 | 25.00 | 25.02 | 24.69 | -0.10% | 3,144 |
| Feb 23, 2026 | 25.04 | 25.05 | 24.98 | 25.05 | 24.71 | -0.26% | 6,307 |
| Feb 20, 2026 | 25.03 | 25.11 | 25.03 | 25.11 | 24.78 | 0.08% | 1,280 |
| Feb 19, 2026 | 25.01 | 25.10 | 25.01 | 25.09 | 24.76 | 0.16% | 8,343 |
| Feb 18, 2026 | 25.10 | 25.12 | 25.01 | 25.05 | 24.72 | -0.16% | 8,322 |
| Feb 17, 2026 | 25.11 | 25.17 | 25.04 | 25.09 | 24.76 | - | 2,958 |
| Feb 13, 2026 | 25.03 | 25.10 | 25.02 | 25.09 | 24.76 | -0.28% | 6,398 |
| Feb 12, 2026 | 25.11 | 25.16 | 25.03 | 25.16 | 24.66 | 0.16% | 27,151 |