Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.05
-0.01 (-0.04%)
Sep 18, 2026, 4:00 PM EDT - Market closed
SPMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.05 | 25.11 | 25.01 | 25.05 | 25.05 | -0.04% | 4,495 |
| Sep 17, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | 0.20% | 995 |
| Sep 16, 2026 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | -0.18% | 246 |
| Sep 15, 2026 | 25.11 | 25.18 | 25.01 | 25.06 | 25.06 | 0.21% | 4,648 |
| Sep 14, 2026 | 25.10 | 25.17 | 25.03 | 25.17 | 25.00 | 0.06% | 2,453 |
| Sep 11, 2026 | 25.05 | 25.16 | 25.05 | 25.16 | 24.99 | 0.26% | 1,501 |
| Sep 10, 2026 | 25.10 | 25.10 | 25.03 | 25.09 | 24.92 | -0.04% | 2,145 |
| Sep 9, 2026 | 25.15 | 25.19 | 25.10 | 25.10 | 24.93 | -0.02% | 636 |
| Sep 8, 2026 | 25.04 | 25.14 | 25.04 | 25.11 | 24.94 | 0.02% | 2,533 |
| Sep 4, 2026 | 25.07 | 25.10 | 25.07 | 25.10 | 24.93 | 0.14% | 6,675 |
| Sep 3, 2026 | 25.04 | 25.07 | 25.04 | 25.07 | 24.90 | 0.02% | 5,246 |
| Sep 2, 2026 | 25.06 | 25.06 | 25.01 | 25.06 | 24.89 | - | 2,304 |
| Sep 1, 2026 | 25.07 | 25.07 | 25.04 | 25.06 | 24.89 | -0.04% | 7,026 |
| Aug 31, 2026 | 25.09 | 25.12 | 25.07 | 25.07 | 24.90 | -0.04% | 7,126 |
| Aug 28, 2026 | 25.06 | 25.14 | 25.04 | 25.08 | 24.91 | 0.06% | 3,235 |
| Aug 27, 2026 | 25.09 | 25.09 | 25.05 | 25.07 | 24.90 | -0.04% | 6,143 |
| Aug 26, 2026 | 25.05 | 25.09 | 25.05 | 25.08 | 24.91 | -0.06% | 2,667 |
| Aug 25, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | 0.16% | 410 |
| Aug 24, 2026 | 25.06 | 25.09 | 25.05 | 25.05 | 24.88 | - | 2,285 |
| Aug 21, 2026 | 25.02 | 25.06 | 25.02 | 25.05 | 24.88 | 0.04% | 2,749 |
| Aug 20, 2026 | 25.06 | 25.06 | 25.02 | 25.04 | 24.87 | -0.04% | 4,349 |
| Aug 19, 2026 | 25.05 | 25.06 | 24.99 | 25.05 | 24.88 | 0.72% | 30,942 |
| Aug 18, 2026 | 25.04 | 25.05 | 24.86 | 24.87 | 24.71 | -0.56% | 33,831 |
| Aug 17, 2026 | 25.09 | 25.09 | 24.95 | 25.01 | 24.84 | -0.11% | 9,368 |
| Aug 14, 2026 | 25.04 | 25.05 | 24.95 | 25.04 | 24.87 | 0.27% | 1,876 |
| Aug 13, 2026 | 25.06 | 25.15 | 25.06 | 25.14 | 24.81 | 0.25% | 11,259 |
| Aug 12, 2026 | 25.06 | 25.09 | 25.05 | 25.08 | 24.74 | 0.07% | 2,085 |
| Aug 11, 2026 | 25.11 | 25.11 | 25.05 | 25.06 | 24.73 | -0.09% | 1,480 |
| Aug 10, 2026 | 25.01 | 25.08 | 25.00 | 25.08 | 24.75 | - | 2,460 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.75 | 0.08% | 418 |
| Aug 6, 2026 | 25.00 | 25.06 | 24.98 | 25.06 | 24.73 | 0.14% | 9,544 |
| Aug 5, 2026 | 25.03 | 25.05 | 25.00 | 25.03 | 24.69 | 0.14% | 4,645 |
| Aug 4, 2026 | 25.14 | 25.14 | 24.98 | 24.99 | 24.66 | -0.20% | 6,357 |
| Aug 3, 2026 | 25.14 | 25.14 | 24.98 | 25.04 | 24.71 | 0.12% | 1,272 |
| Jul 31, 2026 | 24.97 | 25.03 | 24.97 | 25.01 | 24.68 | 0.16% | 2,461 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.96 | 24.97 | 24.64 | 0.04% | 3,211 |
| Jul 29, 2026 | 24.97 | 25.10 | 24.96 | 24.96 | 24.63 | -0.36% | 3,207 |
| Jul 28, 2026 | 24.98 | 25.06 | 24.98 | 25.05 | 24.72 | 0.40% | 1,155 |
| Jul 27, 2026 | 25.01 | 25.01 | 24.95 | 24.95 | 24.62 | -0.17% | 2,672 |
| Jul 23, 2026 | 25.02 | 25.02 | 24.98 | 24.99 | 24.66 | -0.45% | 4,194 |
| Jul 22, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.77 | 0.38% | 364 |
| Jul 21, 2026 | 25.04 | 25.05 | 25.01 | 25.01 | 24.68 | -0.32% | 4,926 |
| Jul 20, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 24.76 | - | 2,042 |
| Jul 17, 2026 | 25.00 | 25.10 | 24.98 | 25.09 | 24.76 | 0.36% | 3,039 |
| Jul 16, 2026 | 25.02 | 25.07 | 25.00 | 25.00 | 24.67 | -0.36% | 3,942 |
| Jul 15, 2026 | 25.10 | 25.10 | 24.98 | 25.09 | 24.76 | 0.79% | 5,358 |
| Jul 14, 2026 | 25.10 | 25.18 | 25.06 | 25.06 | 24.56 | -0.08% | 6,510 |
| Jul 13, 2026 | 25.20 | 25.20 | 25.08 | 25.08 | 24.58 | -0.20% | 2,434 |
| Jul 10, 2026 | 25.09 | 25.13 | 25.07 | 25.13 | 24.63 | - | 1,098 |
| Jul 9, 2026 | 25.07 | 25.17 | 25.07 | 25.13 | 24.63 | 0.28% | 2,563 |