Skip to main content
logo
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.25
+0.06 (0.24%)
At close: Jan 28, 2026, 4:00 PM EST
25.25
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202625.1925.6125.1925.2525.250.24%3,609
Jan 27, 202625.3525.3525.1225.1925.19-0.75%13,645
Jan 26, 202625.1525.4025.1525.3825.380.59%5,250
Jan 23, 202625.2825.2925.2325.2325.23-0.20%2,661
Jan 22, 202625.2525.9525.2525.2825.280.04%21,998
Jan 21, 202625.2525.2925.2325.2725.270.08%2,794
Jan 20, 202625.1925.2525.1525.2525.250.20%8,944
Jan 16, 202625.2025.2025.1825.2025.200.12%5,606
Jan 15, 202625.0525.2925.0525.1725.17-0.04%3,720
Jan 14, 202625.2025.2025.1725.1825.02-0.34%13,371
Jan 13, 202625.2325.2725.2125.2725.100.38%7,160
Jan 12, 202625.1025.1825.1025.1725.01-0.03%5,243
Jan 9, 202625.1225.2025.1125.1825.01-0.09%4,648
Jan 8, 202625.1325.2025.1325.2025.040.40%2,027
Jan 7, 202625.1025.1125.0625.1024.94-0.53%5,386
Jan 6, 202625.1825.2325.1525.2325.070.02%1,749
Jan 5, 202625.2025.2525.2025.2325.070.02%10,251
Jan 2, 202625.2525.2525.1825.2325.06-0.06%4,432
Dec 31, 202525.1625.2425.1625.2425.080.12%5,802
Dec 30, 202525.1825.2425.1825.2125.050.04%2,259
Dec 29, 202525.0525.2025.0525.2025.040.66%11,027
Dec 26, 202525.0325.0525.0025.0424.870.05%7,858
Dec 24, 202525.1125.1125.0225.0224.86-0.35%1,900
Dec 23, 202525.0725.1225.0425.1124.950.31%8,940
Dec 22, 202525.0425.0524.9925.0324.870.01%11,537
Dec 19, 202525.0525.0525.0025.0324.870.04%12,590
Dec 18, 202525.1225.1225.0225.0224.86-0.48%13,240
Dec 17, 202525.1325.1425.0625.1424.980.08%2,398
Dec 16, 202525.0325.1425.0325.1224.960.24%1,074
Dec 15, 202525.0725.1524.9425.0624.90-0.16%30,545
Dec 12, 202525.1025.1825.0425.1024.770.08%11,146
Dec 11, 202525.1025.1025.0425.0824.75-0.31%5,311
Dec 10, 202525.0525.1724.9925.1624.830.04%3,968
Dec 9, 202525.1525.1525.1125.1524.820.24%900
Dec 8, 202525.0625.0924.9725.0924.76-3,729
Dec 5, 202525.0825.0924.9925.0924.760.04%2,507
Dec 4, 202524.9825.0824.9825.0824.750.09%3,799
Dec 3, 202525.0825.0825.0025.0624.73-0.05%1,956
Dec 2, 202525.0225.0724.9825.0724.740.30%13,066
Dec 1, 202525.0225.0224.9725.0024.670.06%3,930
Nov 28, 202524.9824.9824.9824.9824.66-0.04%3,575
Nov 26, 202525.0025.0224.9924.9924.66-0.04%2,591
Nov 25, 202525.0225.0225.0025.0024.670.04%4,317
Nov 24, 202524.9925.0524.9924.9924.66-0.12%1,879
Nov 21, 202525.0225.0225.0025.0224.690.04%1,513
Nov 20, 202525.0225.0525.0025.0124.68-0.02%4,557
Nov 19, 202525.0325.0524.9925.0224.69-0.18%2,567
Nov 18, 202525.0125.0625.0025.0624.730.28%2,806
Nov 17, 202524.9525.0524.9524.9924.660.24%8,043
Nov 14, 202524.9825.0124.9324.9324.61-0.50%7,315