Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.20
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market closed

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202625.3325.3325.2025.2025.20-6,931
Feb 13, 202625.0925.3025.0925.2025.20-0.24%5,627
Feb 12, 202625.1825.2625.1825.2625.100.32%1,234
Feb 11, 202625.1825.1825.1825.1825.020.02%1,179
Feb 10, 202625.1925.2225.1425.1825.01-0.10%4,200
Feb 9, 202625.1925.2025.1225.2025.04-1,473
Feb 6, 202625.2625.2625.1125.2025.04-0.18%45,506
Feb 5, 202625.2525.2525.2525.2525.080.46%1,223
Feb 4, 202625.4425.4425.1325.1324.97-0.63%834
Feb 3, 202625.1525.4525.0725.2925.130.64%3,681
Feb 2, 202625.2525.3025.1025.1324.97-2.45%14,824
Jan 30, 202625.2025.7625.2025.7625.592.24%6,059
Jan 29, 202625.2525.2525.1225.2025.03-0.21%4,391
Jan 28, 202625.1925.6125.1925.2525.090.24%3,609
Jan 27, 202625.3525.3525.1225.1925.03-0.75%13,645
Jan 26, 202625.1525.4025.1525.3825.220.59%5,250
Jan 23, 202625.2825.2925.2325.2325.07-0.20%2,661
Jan 22, 202625.2525.9525.2525.2825.120.04%21,998
Jan 21, 202625.2525.2925.2325.2725.110.08%2,794
Jan 20, 202625.1925.2525.1525.2525.090.20%8,944
Jan 16, 202625.2025.2025.1825.2025.040.12%5,606
Jan 15, 202625.0525.2925.0525.1725.01-0.04%3,720
Jan 14, 202625.2025.2025.1725.1824.85-0.34%13,371
Jan 13, 202625.2325.2725.2125.2724.940.38%7,160
Jan 12, 202625.1025.1825.1025.1724.84-0.03%5,243
Jan 9, 202625.1225.2025.1125.1824.85-0.09%4,648
Jan 8, 202625.1325.2025.1325.2024.870.40%2,027
Jan 7, 202625.1025.1125.0625.1024.77-0.53%5,386
Jan 6, 202625.1825.2325.1525.2324.910.02%1,749
Jan 5, 202625.2025.2525.2025.2324.900.02%10,251
Jan 2, 202625.2525.2525.1825.2324.90-0.06%4,432
Dec 31, 202525.1625.2425.1625.2424.910.12%5,802
Dec 30, 202525.1825.2425.1825.2124.880.04%2,259
Dec 29, 202525.0525.2025.0525.2024.870.66%11,027
Dec 26, 202525.0325.0525.0025.0424.710.05%7,858
Dec 24, 202525.1125.1125.0225.0224.70-0.35%1,900
Dec 23, 202525.0725.1225.0425.1124.780.31%8,940
Dec 22, 202525.0425.0524.9925.0324.710.01%11,537
Dec 19, 202525.0525.0525.0025.0324.700.04%12,590
Dec 18, 202525.1225.1225.0225.0224.70-0.48%13,240
Dec 17, 202525.1325.1425.0625.1424.810.08%2,398
Dec 16, 202525.0325.1425.0325.1224.790.24%1,074
Dec 15, 202525.0725.1524.9425.0624.74-0.16%30,545
Dec 12, 202525.1025.1825.0425.1024.610.08%11,146
Dec 11, 202525.1025.1025.0425.0824.59-0.31%5,311
Dec 10, 202525.0525.1724.9925.1624.670.04%3,968
Dec 9, 202525.1525.1525.1125.1524.660.24%900
Dec 8, 202525.0625.0924.9725.0924.60-3,729
Dec 5, 202525.0825.0924.9925.0924.600.04%2,507
Dec 4, 202524.9825.0824.9825.0824.590.09%3,799