Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.16
+0.04 (0.16%)
At close: Sep 26, 2025, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Sep 26, 2025, 7:00 PM EDT

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.1625.1625.1625.1625.160.16%230
Sep 25, 202525.1625.1825.1225.1225.12-1,265
Sep 24, 202525.1725.1725.1025.1225.12-0.17%14,256
Sep 23, 202525.1225.1625.1225.1625.160.21%1,535
Sep 22, 202525.1925.1925.0725.1125.110.04%3,484
Sep 19, 202525.0725.1025.0725.1025.100.20%14,533
Sep 18, 202525.0525.0525.0525.0525.05-0.10%1,646
Sep 17, 202525.0625.0825.0225.0825.08-0.02%4,096
Sep 16, 202525.1025.1025.0825.0825.080.16%759
Sep 15, 202525.1825.1825.0325.0425.04-0.44%3,359
Sep 12, 202525.0725.2025.0725.1524.990.15%3,751
Sep 11, 202525.1325.2025.1125.1124.95-0.27%670
Sep 10, 202525.0525.1825.0425.1825.020.33%1,329
Sep 9, 202525.2225.2225.1025.1024.93-0.02%1,519
Sep 8, 202525.1525.2425.1025.1024.940.04%5,096
Sep 5, 202525.0725.1525.0425.0924.930.08%5,772
Sep 4, 202525.0625.1225.0625.0724.910.04%2,272
Sep 3, 202525.1325.1525.0525.0624.90-0.44%7,731
Sep 2, 202525.1425.1725.0625.1725.010.01%4,474
Aug 29, 202525.2525.2525.1625.1725.000.19%1,605
Aug 28, 202525.1825.2325.0825.1224.960.04%1,752
Aug 27, 202525.1525.2425.0225.1124.95-0.21%8,158
Aug 26, 202525.0625.1625.0625.1625.000.49%3,744
Aug 25, 202525.2325.2325.0425.0424.88-0.34%804
Aug 22, 202525.0725.2325.0725.1324.960.10%3,658
Aug 21, 202525.1325.1325.1025.1024.940.20%851
Aug 20, 202525.1125.1125.0125.0524.890.20%4,266
Aug 19, 202525.0125.0824.9625.0024.84-0.16%8,057
Aug 18, 202524.9925.0824.9825.0424.88-3,055
Aug 15, 202524.9725.1524.9725.0424.88-0.32%4,745
Aug 14, 202525.1025.2525.0925.1224.79-6,637
Aug 13, 202525.2525.2525.0025.1224.79-0.44%25,210
Aug 12, 202525.1525.2325.1525.2324.900.28%3,096
Aug 11, 202525.2025.2425.1525.1624.830.06%1,573
Aug 8, 202525.1925.1925.1425.1424.82-0.22%1,068
Aug 7, 202525.1225.2525.0625.2024.87-0.16%8,538
Aug 6, 202525.0725.2525.0725.2424.910.50%6,083
Aug 5, 202525.1725.2225.1125.1224.79-0.14%4,421
Aug 4, 202525.1325.2325.0525.1524.820.20%5,875
Aug 1, 202525.0025.1225.0025.1024.770.08%3,636
Jul 31, 202525.0925.1825.0825.0824.75-0.08%7,360
Jul 30, 202524.9525.1524.9525.1024.770.24%21,352
Jul 29, 202524.8625.3424.8425.0424.710.36%29,444
Jul 28, 202524.9525.9624.8024.9524.630.08%18,397
Jul 25, 202524.9824.9924.9024.9324.61-0.20%19,780
Jul 24, 202524.9725.0524.9724.9824.66-0.04%10,546
Jul 23, 202525.0025.0024.9724.9924.670.04%28,881
Jul 22, 202524.9825.0024.9524.9824.660.06%35,565
Jul 21, 202525.0025.0024.9524.9724.64-0.14%55,182
Jul 18, 202524.9925.0024.9225.0024.680.40%49,052