Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.35
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
SPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.14 | 26.00 | 25.13 | 25.35 | 25.35 | 0.32% | 7,405 |
| Oct 28, 2025 | 25.21 | 25.28 | 25.13 | 25.27 | 25.27 | 0.52% | 11,406 |
| Oct 27, 2025 | 25.12 | 25.21 | 25.11 | 25.13 | 25.13 | 0.49% | 26,091 |
| Oct 24, 2025 | 25.00 | 25.02 | 25.00 | 25.01 | 25.01 | 0.04% | 15,506 |
| Oct 23, 2025 | 24.95 | 25.02 | 24.95 | 25.00 | 25.00 | 0.16% | 6,435 |
| Oct 22, 2025 | 25.02 | 25.02 | 24.91 | 24.96 | 24.96 | -0.04% | 8,908 |
| Oct 21, 2025 | 24.93 | 25.02 | 24.93 | 24.97 | 24.97 | 0.16% | 9,411 |
| Oct 20, 2025 | 24.94 | 25.00 | 24.91 | 24.93 | 24.93 | 0.08% | 8,954 |
| Oct 17, 2025 | 24.92 | 24.92 | 24.73 | 24.91 | 24.91 | -0.16% | 6,601 |
| Oct 16, 2025 | 24.95 | 24.96 | 24.85 | 24.95 | 24.95 | 0.04% | 1,427 |
| Oct 15, 2025 | 24.90 | 25.00 | 24.73 | 24.94 | 24.94 | -0.36% | 11,212 |
| Oct 14, 2025 | 25.03 | 25.09 | 24.97 | 25.03 | 24.87 | -0.01% | 9,690 |
| Oct 13, 2025 | 25.05 | 25.05 | 24.91 | 25.03 | 24.87 | 0.02% | 5,830 |
| Oct 10, 2025 | 25.05 | 25.05 | 24.90 | 25.03 | 24.86 | 0.11% | 13,135 |
| Oct 9, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.84 | -0.74% | 11,214 |
| Oct 8, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.02 | -0.02% | 1,802 |
| Oct 7, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.03 | 0.28% | 688 |
| Oct 6, 2025 | 25.15 | 25.15 | 25.07 | 25.12 | 24.96 | -0.28% | 993 |
| Oct 3, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.03 | 0.20% | 1,296 |
| Oct 2, 2025 | 25.06 | 25.14 | 25.05 | 25.14 | 24.98 | -0.10% | 1,170 |
| Oct 1, 2025 | 25.15 | 25.17 | 25.14 | 25.17 | 25.00 | 0.26% | 934 |
| Sep 30, 2025 | 25.11 | 25.11 | 25.08 | 25.10 | 24.94 | 0.22% | 2,655 |
| Sep 29, 2025 | 25.16 | 25.16 | 25.02 | 25.05 | 24.88 | -0.45% | 6,091 |
| Sep 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.00 | 0.16% | 230 |
| Sep 25, 2025 | 25.16 | 25.18 | 25.12 | 25.12 | 24.96 | - | 1,265 |
| Sep 24, 2025 | 25.17 | 25.17 | 25.10 | 25.12 | 24.95 | -0.17% | 14,256 |
| Sep 23, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 25.00 | 0.21% | 1,535 |
| Sep 22, 2025 | 25.19 | 25.19 | 25.07 | 25.11 | 24.95 | 0.04% | 3,484 |
| Sep 19, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 24.94 | 0.20% | 14,533 |
| Sep 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | -0.10% | 1,646 |
| Sep 17, 2025 | 25.06 | 25.08 | 25.02 | 25.08 | 24.91 | -0.02% | 4,096 |
| Sep 16, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.92 | 0.16% | 759 |
| Sep 15, 2025 | 25.18 | 25.18 | 25.03 | 25.04 | 24.88 | -0.44% | 3,359 |
| Sep 12, 2025 | 25.07 | 25.20 | 25.07 | 25.15 | 24.82 | 0.15% | 3,751 |
| Sep 11, 2025 | 25.13 | 25.20 | 25.11 | 25.11 | 24.78 | -0.27% | 670 |
| Sep 10, 2025 | 25.05 | 25.18 | 25.04 | 25.18 | 24.85 | 0.33% | 1,329 |
| Sep 9, 2025 | 25.22 | 25.22 | 25.10 | 25.10 | 24.77 | -0.02% | 1,519 |
| Sep 8, 2025 | 25.15 | 25.24 | 25.10 | 25.10 | 24.77 | 0.04% | 5,096 |
| Sep 5, 2025 | 25.07 | 25.15 | 25.04 | 25.09 | 24.76 | 0.08% | 5,772 |
| Sep 4, 2025 | 25.06 | 25.12 | 25.06 | 25.07 | 24.74 | 0.04% | 2,272 |
| Sep 3, 2025 | 25.13 | 25.15 | 25.05 | 25.06 | 24.73 | -0.44% | 7,731 |
| Sep 2, 2025 | 25.14 | 25.17 | 25.06 | 25.17 | 24.84 | 0.01% | 4,474 |
| Aug 29, 2025 | 25.25 | 25.25 | 25.16 | 25.17 | 24.84 | 0.19% | 1,605 |
| Aug 28, 2025 | 25.18 | 25.23 | 25.08 | 25.12 | 24.79 | 0.04% | 1,752 |
| Aug 27, 2025 | 25.15 | 25.24 | 25.02 | 25.11 | 24.78 | -0.21% | 8,158 |
| Aug 26, 2025 | 25.06 | 25.16 | 25.06 | 25.16 | 24.84 | 0.49% | 3,744 |
| Aug 25, 2025 | 25.23 | 25.23 | 25.04 | 25.04 | 24.71 | -0.34% | 804 |
| Aug 22, 2025 | 25.07 | 25.23 | 25.07 | 25.13 | 24.80 | 0.10% | 3,658 |
| Aug 21, 2025 | 25.13 | 25.13 | 25.10 | 25.10 | 24.77 | 0.20% | 851 |
| Aug 20, 2025 | 25.11 | 25.11 | 25.01 | 25.05 | 24.72 | 0.20% | 4,266 |