Skip to main content
Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
24.58
-0.04 (-0.17%)
Nov 11, 2026, 12:50 PM EST - Market open

SPMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202624.5024.6024.5024.5824.58-0.17%2,268
Nov 10, 202624.6424.6424.6224.6224.620.13%724
Nov 9, 202624.5324.6124.5124.5924.590.16%4,529
Nov 6, 202624.5524.6124.5524.5524.55-5,329
Nov 5, 202624.6224.6224.5524.5524.55-0.28%1,936
Nov 4, 202624.5624.6224.5624.6224.620.24%3,951
Nov 3, 202624.6124.6524.5224.5624.56-0.20%9,041
Nov 2, 202624.6324.6324.6124.6124.61-0.08%2,100
Oct 30, 202624.6424.6524.6324.6324.63-2,810
Oct 29, 202624.6924.6924.6224.6324.63-0.08%3,106
Oct 28, 202624.6624.6824.6524.6524.65-0.20%1,416
Oct 27, 202624.7324.7524.7024.7024.70-3,077
Oct 26, 202624.8724.8724.7024.7024.70-1,948
Oct 23, 202624.7124.7124.6424.7024.70-0.40%2,471
Oct 22, 202624.7524.8524.7524.8024.800.69%1,522
Oct 21, 202624.6924.7024.6324.6324.63-0.28%4,506
Oct 20, 202624.7924.8624.6924.7024.70-0.36%5,807
Oct 19, 202624.7424.7924.6824.7924.790.24%4,892
Oct 16, 202624.7824.7824.6924.7324.730.08%2,120
Oct 15, 202624.7724.7724.6024.7124.710.19%11,463
Oct 14, 202624.9124.9524.7324.8324.66-0.32%16,395
Oct 13, 202624.9624.9924.9124.9124.74-0.48%3,027
Oct 12, 202624.9925.0324.9925.0324.860.16%882
Oct 9, 202624.9124.9924.9124.9924.820.04%1,574
Oct 8, 202624.9125.0024.9124.9824.81-2,521
Oct 7, 202624.9125.0124.9124.9824.81-0.04%2,867
Oct 6, 202624.8724.9924.8724.9924.820.15%1,162
Oct 5, 202624.9624.9624.8924.9524.79-0.11%3,683
Oct 2, 202624.8525.0224.8524.9824.810.12%2,293
Oct 1, 202625.0125.0324.9524.9524.78-3,004
Sep 30, 202624.9024.9524.8524.9524.780.20%5,703
Sep 29, 202624.9825.0324.9024.9024.73-0.04%5,616
Sep 28, 202624.8625.0824.8624.9124.740.04%4,423
Sep 25, 202624.9124.9324.9024.9024.73-11,202
Sep 24, 202625.0025.0024.8824.9024.73-0.19%10,148
Sep 23, 202625.0325.0324.9124.9524.78-0.05%5,192
Sep 22, 202625.0025.0324.8624.9624.79-0.56%14,774
Sep 21, 202625.0525.1225.0525.1024.930.20%7,465
Sep 18, 202625.0525.1125.0125.0524.88-0.04%4,495
Sep 17, 202625.0925.0925.0625.0624.890.20%995
Sep 16, 202625.0625.0625.0125.0124.84-0.18%246
Sep 15, 202625.1125.1825.0125.0624.890.21%4,648
Sep 14, 202625.1025.1725.0325.1724.840.06%2,453
Sep 11, 202625.0525.1625.0525.1624.820.26%1,501
Sep 10, 202625.1025.1025.0325.0924.76-0.04%2,145
Sep 9, 202625.1525.1925.1025.1024.77-0.02%636
Sep 8, 202625.0425.1425.0425.1124.770.02%2,533
Sep 4, 202625.0725.1025.0725.1024.770.14%6,675
Sep 3, 202625.0425.0725.0425.0724.730.02%5,246
Sep 2, 202625.0625.0625.0125.0624.73-2,304