Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.02
+0.01 (0.04%)
At close: Nov 21, 2025, 4:00 PM EST
25.02
0.00 (0.00%)
After-hours: Nov 21, 2025, 7:00 PM EST

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202525.0225.0225.0025.0225.020.04%1,513
Nov 20, 202525.0225.0525.0025.0125.01-0.02%4,557
Nov 19, 202525.0325.0524.9925.0225.01-0.18%2,567
Nov 18, 202525.0125.0625.0025.0625.060.28%2,806
Nov 17, 202524.9525.0524.9524.9924.990.24%8,043
Nov 14, 202524.9825.0124.9324.9324.93-0.50%7,315
Nov 13, 202525.1825.1825.0025.0624.89-0.57%20,591
Nov 12, 202525.1425.2025.1425.2025.03-0.12%1,716
Nov 11, 202525.0825.2325.0725.2325.060.60%4,972
Nov 10, 202525.2425.2525.0525.0824.92-0.67%10,502
Nov 7, 202525.2525.2525.2025.2525.080.80%2,428
Nov 6, 202525.0925.1125.0525.0524.89-0.14%6,948
Nov 5, 202525.0925.0925.0725.0824.92-0.02%1,948
Nov 4, 202525.0825.0925.0625.0924.930.12%6,481
Nov 3, 202525.3625.6525.0625.0624.90-0.60%14,331
Oct 31, 202525.1925.5025.1925.2125.040.20%3,687
Oct 30, 202525.1525.2725.1025.1625.00-0.73%7,040
Oct 29, 202525.1426.0025.1325.3525.180.32%7,405
Oct 28, 202525.2125.2825.1325.2725.100.52%11,406
Oct 27, 202525.1225.2125.1125.1324.970.49%26,091
Oct 24, 202525.0025.0225.0025.0124.850.04%15,506
Oct 23, 202524.9525.0224.9525.0024.840.16%6,435
Oct 22, 202525.0225.0224.9124.9624.80-0.04%8,908
Oct 21, 202524.9325.0224.9324.9724.810.16%9,411
Oct 20, 202524.9425.0024.9124.9324.770.08%8,954
Oct 17, 202524.9224.9224.7324.9124.75-0.16%6,601
Oct 16, 202524.9524.9624.8524.9524.790.04%1,427
Oct 15, 202524.9025.0024.7324.9424.78-0.36%11,212
Oct 14, 202525.0325.0924.9725.0324.70-0.01%9,690
Oct 13, 202525.0525.0524.9125.0324.710.02%5,830
Oct 10, 202525.0525.0524.9025.0324.700.11%13,135
Oct 9, 202525.2025.2025.0025.0024.67-0.74%11,214
Oct 8, 202525.2025.2025.1825.1924.86-0.02%1,802
Oct 7, 202525.1825.2025.1825.1924.860.28%688
Oct 6, 202525.1525.1525.0725.1224.79-0.28%993
Oct 3, 202525.2025.2025.1825.1924.860.20%1,296
Oct 2, 202525.0625.1425.0525.1424.81-0.10%1,170
Oct 1, 202525.1525.1725.1425.1724.840.26%934
Sep 30, 202525.1125.1125.0825.1024.770.22%2,655
Sep 29, 202525.1625.1625.0225.0524.72-0.45%6,091
Sep 26, 202525.1625.1625.1625.1624.830.16%230
Sep 25, 202525.1625.1825.1225.1224.79-1,265
Sep 24, 202525.1725.1725.1025.1224.79-0.17%14,256
Sep 23, 202525.1225.1625.1225.1624.830.21%1,535
Sep 22, 202525.1925.1925.0725.1124.780.04%3,484
Sep 19, 202525.0725.1025.0725.1024.770.20%14,533
Sep 18, 202525.0525.0525.0525.0524.72-0.10%1,646
Sep 17, 202525.0625.0825.0225.0824.75-0.02%4,096
Sep 16, 202525.1025.1025.0825.0824.750.16%759
Sep 15, 202525.1825.1825.0325.0424.71-0.44%3,359