Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.10
+0.02 (0.08%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.00 | 25.12 | 25.00 | 25.10 | 25.10 | 0.08% | 3,636 |
| Jul 31, 2025 | 25.09 | 25.18 | 25.08 | 25.08 | 25.08 | -0.08% | 7,360 |
| Jul 30, 2025 | 24.95 | 25.15 | 24.95 | 25.10 | 25.10 | 0.24% | 21,352 |
| Jul 29, 2025 | 24.86 | 25.34 | 24.84 | 25.04 | 25.04 | 0.36% | 29,444 |
| Jul 28, 2025 | 24.95 | 25.96 | 24.80 | 24.95 | 24.95 | 0.08% | 18,397 |
| Jul 25, 2025 | 24.98 | 24.99 | 24.90 | 24.93 | 24.93 | -0.20% | 19,780 |
| Jul 24, 2025 | 24.97 | 25.05 | 24.97 | 24.98 | 24.98 | -0.04% | 10,546 |
| Jul 23, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.99 | 0.04% | 28,881 |
| Jul 22, 2025 | 24.98 | 25.00 | 24.95 | 24.98 | 24.98 | 0.06% | 35,565 |
| Jul 21, 2025 | 25.00 | 25.00 | 24.95 | 24.97 | 24.97 | -0.14% | 55,182 |
| Jul 18, 2025 | 24.99 | 25.00 | 24.92 | 25.00 | 25.00 | 0.40% | 49,052 |
| Jul 16, 2025 | 24.97 | 24.98 | 24.90 | 24.90 | 24.90 | -0.20% | 192,800 |
| Jul 15, 2025 | 24.80 | 24.98 | 24.80 | 24.95 | 24.95 | - | 218,250 |
| Jul 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.12% | 36,000 |
| Jul 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.12% | 36,000 |