Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.13
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 25.11 | 25.28 | 25.11 | 25.13 | 25.13 | - | 11,292 |
| May 22, 2026 | 25.19 | 25.19 | 25.10 | 25.13 | 25.13 | 0.12% | 4,232 |
| May 21, 2026 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -0.08% | 3,615 |
| May 20, 2026 | 25.16 | 25.20 | 25.10 | 25.12 | 25.12 | -0.46% | 14,779 |
| May 19, 2026 | 25.10 | 25.37 | 25.10 | 25.24 | 25.24 | 0.46% | 3,128 |
| May 18, 2026 | 25.09 | 25.18 | 25.05 | 25.12 | 25.12 | 0.16% | 6,468 |
| May 15, 2026 | 25.20 | 25.20 | 25.08 | 25.08 | 25.08 | -0.17% | 3,265 |
| May 14, 2026 | 25.12 | 25.29 | 25.12 | 25.29 | 25.12 | 0.56% | 3,589 |
| May 13, 2026 | 25.13 | 25.27 | 25.13 | 25.15 | 24.98 | -0.51% | 13,768 |
| May 12, 2026 | 25.27 | 25.28 | 25.26 | 25.28 | 25.11 | 0.32% | 1,422 |
| May 11, 2026 | 25.12 | 25.28 | 25.12 | 25.20 | 25.03 | 0.16% | 5,643 |
| May 8, 2026 | 25.12 | 25.31 | 25.12 | 25.16 | 24.99 | 0.12% | 4,106 |
| May 7, 2026 | 25.18 | 25.25 | 25.11 | 25.13 | 24.96 | 0.08% | 1,933 |
| May 6, 2026 | 25.11 | 25.26 | 25.02 | 25.11 | 24.94 | - | 6,772 |
| May 5, 2026 | 25.20 | 25.27 | 25.10 | 25.11 | 24.94 | -0.28% | 2,580 |
| May 4, 2026 | 25.10 | 25.44 | 25.10 | 25.18 | 25.01 | 0.32% | 10,834 |
| May 1, 2026 | 25.10 | 25.10 | 25.06 | 25.10 | 24.93 | - | 4,694 |
| Apr 30, 2026 | 25.10 | 25.10 | 25.00 | 25.10 | 24.93 | - | 4,886 |
| Apr 29, 2026 | 25.02 | 25.10 | 25.00 | 25.10 | 24.93 | 0.16% | 2,935 |
| Apr 28, 2026 | 25.03 | 25.10 | 25.03 | 25.06 | 24.89 | - | 1,865 |
| Apr 27, 2026 | 25.09 | 25.10 | 25.02 | 25.06 | 24.89 | -0.16% | 4,000 |
| Apr 24, 2026 | 25.10 | 25.17 | 25.03 | 25.10 | 24.93 | 0.04% | 4,936 |
| Apr 23, 2026 | 25.10 | 25.11 | 25.01 | 25.09 | 24.92 | 0.08% | 4,920 |
| Apr 22, 2026 | 25.24 | 25.29 | 25.00 | 25.07 | 24.90 | -0.12% | 7,290 |
| Apr 21, 2026 | 25.17 | 25.25 | 25.10 | 25.10 | 24.93 | -0.18% | 1,330 |
| Apr 20, 2026 | 25.21 | 25.27 | 25.15 | 25.15 | 24.98 | 0.26% | 1,730 |
| Apr 17, 2026 | 25.06 | 25.19 | 25.06 | 25.08 | 24.91 | - | 2,163 |
| Apr 16, 2026 | 25.10 | 25.17 | 25.01 | 25.08 | 24.91 | -0.36% | 5,860 |
| Apr 15, 2026 | 25.11 | 25.20 | 25.10 | 25.17 | 25.00 | 0.75% | 7,958 |
| Apr 14, 2026 | 25.18 | 25.20 | 25.15 | 25.15 | 24.82 | -0.16% | 2,170 |
| Apr 13, 2026 | 25.03 | 25.20 | 25.03 | 25.19 | 24.86 | 0.28% | 6,669 |
| Apr 10, 2026 | 25.15 | 25.20 | 24.99 | 25.12 | 24.79 | -0.24% | 1,486 |
| Apr 9, 2026 | 25.06 | 25.20 | 25.06 | 25.18 | 24.85 | 0.28% | 4,595 |
| Apr 8, 2026 | 25.18 | 25.40 | 25.08 | 25.11 | 24.78 | 0.12% | 3,300 |
| Apr 7, 2026 | 25.09 | 25.14 | 25.08 | 25.08 | 24.75 | - | 2,806 |
| Apr 6, 2026 | 25.00 | 25.24 | 25.00 | 25.08 | 24.75 | 0.32% | 3,593 |
| Apr 2, 2026 | 24.97 | 25.00 | 24.85 | 25.00 | 24.67 | 0.12% | 3,620 |
| Apr 1, 2026 | 25.00 | 25.00 | 24.88 | 24.97 | 24.64 | 0.36% | 5,732 |
| Mar 31, 2026 | 24.82 | 24.97 | 24.82 | 24.88 | 24.55 | -0.12% | 2,599 |
| Mar 30, 2026 | 24.89 | 24.98 | 24.89 | 24.91 | 24.58 | 0.20% | 3,429 |
| Mar 27, 2026 | 24.91 | 24.99 | 24.84 | 24.86 | 24.53 | -0.16% | 6,172 |
| Mar 26, 2026 | 24.87 | 24.98 | 24.80 | 24.90 | 24.57 | -0.28% | 1,962 |
| Mar 25, 2026 | 24.87 | 25.01 | 24.87 | 24.97 | 24.64 | -0.04% | 1,912 |
| Mar 24, 2026 | 24.87 | 25.01 | 24.87 | 24.98 | 24.65 | 0.28% | 2,790 |
| Mar 23, 2026 | 24.87 | 25.05 | 24.80 | 24.91 | 24.58 | 0.44% | 9,129 |
| Mar 20, 2026 | 24.80 | 24.82 | 24.70 | 24.80 | 24.47 | -0.29% | 17,182 |
| Mar 19, 2026 | 24.85 | 24.87 | 24.81 | 24.87 | 24.54 | 0.17% | 5,578 |
| Mar 18, 2026 | 25.01 | 25.01 | 24.81 | 24.83 | 24.50 | -0.56% | 13,914 |
| Mar 17, 2026 | 25.03 | 25.04 | 24.97 | 24.97 | 24.64 | -0.16% | 8,769 |
| Mar 16, 2026 | 25.12 | 25.12 | 25.00 | 25.01 | 24.68 | -0.05% | 8,830 |