Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
24.60
+0.20 (0.82%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.58 | 24.68 | 24.51 | 24.60 | 24.60 | 0.81% | 3,732 |
| Mar 31, 2026 | 24.62 | 25.00 | 24.37 | 24.40 | 24.40 | -0.80% | 10,443 |
| Mar 30, 2026 | 24.79 | 24.79 | 24.55 | 24.60 | 24.60 | -0.12% | 2,705 |
| Mar 27, 2026 | 24.58 | 24.65 | 24.55 | 24.63 | 24.63 | -0.04% | 2,358 |
| Mar 26, 2026 | 24.74 | 24.74 | 24.59 | 24.64 | 24.64 | -0.36% | 2,248 |
| Mar 25, 2026 | 24.50 | 24.75 | 24.50 | 24.73 | 24.73 | 0.12% | 1,157 |
| Mar 24, 2026 | 24.58 | 24.70 | 24.58 | 24.70 | 24.70 | 0.57% | 5,698 |
| Mar 23, 2026 | 24.60 | 24.74 | 24.40 | 24.56 | 24.56 | 0.66% | 8,024 |
| Mar 20, 2026 | 24.88 | 24.95 | 24.37 | 24.40 | 24.40 | -2.11% | 14,700 |
| Mar 19, 2026 | 24.90 | 24.95 | 24.87 | 24.93 | 24.92 | 0.30% | 3,973 |
| Mar 18, 2026 | 24.99 | 25.00 | 24.37 | 24.85 | 24.85 | -0.40% | 14,817 |
| Mar 17, 2026 | 25.15 | 25.45 | 24.94 | 24.95 | 24.95 | -1.56% | 14,466 |
| Mar 16, 2026 | 25.56 | 25.79 | 25.35 | 25.35 | 25.35 | -0.58% | 2,096 |
| Mar 12, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.33 | 1.16% | 1,732 |
| Mar 11, 2026 | 25.68 | 26.00 | 25.14 | 25.20 | 25.04 | -0.20% | 9,097 |
| Mar 10, 2026 | 25.30 | 25.61 | 25.25 | 25.25 | 25.09 | -0.31% | 5,580 |
| Mar 9, 2026 | 25.25 | 25.48 | 25.25 | 25.33 | 25.17 | 0.12% | 6,460 |
| Mar 6, 2026 | 25.31 | 25.52 | 25.11 | 25.30 | 25.14 | 0.20% | 22,750 |
| Mar 5, 2026 | 25.18 | 25.27 | 25.18 | 25.25 | 25.09 | 0.60% | 5,616 |
| Mar 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | -0.36% | 208 |
| Mar 3, 2026 | 25.09 | 25.24 | 25.09 | 25.19 | 25.03 | 0.36% | 1,327 |
| Mar 2, 2026 | 25.06 | 25.28 | 25.06 | 25.10 | 24.94 | 0.20% | 1,255 |
| Feb 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | - | 5,376 |
| Feb 26, 2026 | 25.08 | 25.19 | 25.04 | 25.05 | 24.89 | -0.12% | 6,056 |
| Feb 25, 2026 | 25.11 | 25.21 | 25.07 | 25.08 | 24.92 | -0.44% | 5,514 |
| Feb 24, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 25.03 | 0.36% | 5,585 |
| Feb 23, 2026 | 25.16 | 25.31 | 25.00 | 25.10 | 24.94 | - | 5,869 |
| Feb 20, 2026 | 25.01 | 25.10 | 25.01 | 25.10 | 24.94 | 0.05% | 2,824 |
| Feb 19, 2026 | 25.24 | 25.24 | 25.00 | 25.09 | 24.93 | -0.60% | 5,612 |
| Feb 18, 2026 | 25.19 | 25.24 | 25.19 | 25.24 | 25.08 | 0.16% | 6,227 |
| Feb 17, 2026 | 25.33 | 25.33 | 25.20 | 25.20 | 25.04 | - | 6,931 |
| Feb 13, 2026 | 25.09 | 25.30 | 25.09 | 25.20 | 25.04 | -0.24% | 5,627 |
| Feb 12, 2026 | 25.18 | 25.26 | 25.18 | 25.26 | 24.94 | 0.32% | 1,234 |
| Feb 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.86 | 0.02% | 1,179 |
| Feb 10, 2026 | 25.19 | 25.22 | 25.14 | 25.18 | 24.85 | -0.10% | 4,200 |
| Feb 9, 2026 | 25.19 | 25.20 | 25.12 | 25.20 | 24.88 | - | 1,473 |
| Feb 6, 2026 | 25.26 | 25.26 | 25.11 | 25.20 | 24.88 | -0.18% | 45,506 |
| Feb 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | 0.46% | 1,223 |
| Feb 4, 2026 | 25.44 | 25.44 | 25.13 | 25.13 | 24.81 | -0.63% | 834 |
| Feb 3, 2026 | 25.15 | 25.45 | 25.07 | 25.29 | 24.96 | 0.64% | 3,681 |
| Feb 2, 2026 | 25.25 | 25.30 | 25.10 | 25.13 | 24.81 | -2.45% | 14,824 |
| Jan 30, 2026 | 25.20 | 25.76 | 25.20 | 25.76 | 25.43 | 2.24% | 6,059 |
| Jan 29, 2026 | 25.25 | 25.25 | 25.12 | 25.20 | 24.87 | -0.21% | 4,391 |
| Jan 28, 2026 | 25.19 | 25.61 | 25.19 | 25.25 | 24.92 | 0.24% | 3,609 |
| Jan 27, 2026 | 25.35 | 25.35 | 25.12 | 25.19 | 24.87 | -0.75% | 13,645 |
| Jan 26, 2026 | 25.15 | 25.40 | 25.15 | 25.38 | 25.05 | 0.59% | 5,250 |
| Jan 23, 2026 | 25.28 | 25.29 | 25.23 | 25.23 | 24.90 | -0.20% | 2,661 |
| Jan 22, 2026 | 25.25 | 25.95 | 25.25 | 25.28 | 24.95 | 0.04% | 21,998 |
| Jan 21, 2026 | 25.25 | 25.29 | 25.23 | 25.27 | 24.94 | 0.08% | 2,794 |
| Jan 20, 2026 | 25.19 | 25.25 | 25.15 | 25.25 | 24.92 | 0.20% | 8,944 |