Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.23
0.00 (0.02%)
At close: Jan 6, 2026, 4:00 PM EST
25.23
0.00 (0.00%)
After-hours: Jan 6, 2026, 7:00 PM EST

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202625.1825.2325.1525.2325.230.02%1,749
Jan 5, 202625.2025.2525.2025.2325.230.02%10,251
Jan 2, 202625.2525.2525.1825.2325.23-0.06%4,432
Dec 31, 202525.1625.2425.1625.2425.240.12%5,802
Dec 30, 202525.1825.2425.1825.2125.210.04%2,259
Dec 29, 202525.0525.2025.0525.2025.200.66%11,027
Dec 26, 202525.0325.0525.0025.0425.040.05%7,858
Dec 24, 202525.1125.1125.0225.0225.02-0.35%1,900
Dec 23, 202525.0725.1225.0425.1125.110.31%8,940
Dec 22, 202525.0425.0524.9925.0325.030.01%11,537
Dec 19, 202525.0525.0525.0025.0325.030.04%12,590
Dec 18, 202525.1225.1225.0225.0225.02-0.48%13,240
Dec 17, 202525.1325.1425.0625.1425.140.08%2,398
Dec 16, 202525.0325.1425.0325.1225.120.24%1,074
Dec 15, 202525.0725.1524.9425.0625.06-0.16%30,545
Dec 12, 202525.1025.1825.0425.1024.940.08%11,146
Dec 11, 202525.1025.1025.0425.0824.92-0.31%5,311
Dec 10, 202525.0525.1724.9925.1624.990.04%3,968
Dec 9, 202525.1525.1525.1125.1524.990.24%900
Dec 8, 202525.0625.0924.9725.0924.93-3,729
Dec 5, 202525.0825.0924.9925.0924.930.04%2,507
Dec 4, 202524.9825.0824.9825.0824.920.09%3,799
Dec 3, 202525.0825.0825.0025.0624.89-0.05%1,956
Dec 2, 202525.0225.0724.9825.0724.910.30%13,066
Dec 1, 202525.0225.0224.9725.0024.830.06%3,930
Nov 28, 202524.9824.9824.9824.9824.82-0.04%3,575
Nov 26, 202525.0025.0224.9924.9924.83-0.04%2,591
Nov 25, 202525.0225.0225.0025.0024.840.04%4,317
Nov 24, 202524.9925.0524.9924.9924.83-0.12%1,879
Nov 21, 202525.0225.0225.0025.0224.860.04%1,513
Nov 20, 202525.0225.0525.0025.0124.85-0.02%4,557
Nov 19, 202525.0325.0524.9925.0224.85-0.18%2,567
Nov 18, 202525.0125.0625.0025.0624.900.28%2,806
Nov 17, 202524.9525.0524.9524.9924.830.24%8,043
Nov 14, 202524.9825.0124.9324.9324.77-0.50%7,315
Nov 13, 202525.1825.1825.0025.0624.73-0.57%20,591
Nov 12, 202525.1425.2025.1425.2024.87-0.12%1,716
Nov 11, 202525.0825.2325.0725.2324.900.60%4,972
Nov 10, 202525.2425.2525.0525.0824.75-0.67%10,502
Nov 7, 202525.2525.2525.2025.2524.920.80%2,428
Nov 6, 202525.0925.1125.0525.0524.72-0.14%6,948
Nov 5, 202525.0925.0925.0725.0824.76-0.02%1,948
Nov 4, 202525.0825.0925.0625.0924.760.12%6,481
Nov 3, 202525.3625.6525.0625.0624.73-0.60%14,331
Oct 31, 202525.1925.5025.1925.2124.880.20%3,687
Oct 30, 202525.1525.2725.1025.1624.83-0.73%7,040
Oct 29, 202525.1426.0025.1325.3525.010.32%7,405
Oct 28, 202525.2125.2825.1325.2724.940.52%11,406
Oct 27, 202525.1225.2125.1125.1324.810.49%26,091
Oct 24, 202525.0025.0225.0025.0124.680.04%15,506