Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.17
+0.05 (0.19%)
Aug 29, 2025, 4:00 PM - Market closed
SPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.25 | 25.25 | 25.16 | 25.17 | 25.17 | 0.19% | 1,605 |
| Aug 28, 2025 | 25.18 | 25.23 | 25.08 | 25.12 | 25.12 | 0.04% | 1,752 |
| Aug 27, 2025 | 25.15 | 25.24 | 25.02 | 25.11 | 25.11 | -0.21% | 8,158 |
| Aug 26, 2025 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | 0.49% | 3,744 |
| Aug 25, 2025 | 25.23 | 25.23 | 25.04 | 25.04 | 25.04 | -0.34% | 804 |
| Aug 22, 2025 | 25.07 | 25.23 | 25.07 | 25.13 | 25.13 | 0.10% | 3,658 |
| Aug 21, 2025 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | 0.20% | 851 |
| Aug 20, 2025 | 25.11 | 25.11 | 25.01 | 25.05 | 25.05 | 0.20% | 4,266 |
| Aug 19, 2025 | 25.01 | 25.08 | 24.96 | 25.00 | 25.00 | -0.16% | 8,057 |
| Aug 18, 2025 | 24.99 | 25.08 | 24.98 | 25.04 | 25.04 | - | 3,055 |
| Aug 15, 2025 | 24.97 | 25.15 | 24.97 | 25.04 | 25.04 | -0.32% | 4,745 |
| Aug 14, 2025 | 25.10 | 25.25 | 25.09 | 25.12 | 24.96 | - | 6,637 |
| Aug 13, 2025 | 25.25 | 25.25 | 25.00 | 25.12 | 24.96 | -0.44% | 25,210 |
| Aug 12, 2025 | 25.15 | 25.23 | 25.15 | 25.23 | 25.07 | 0.28% | 3,096 |
| Aug 11, 2025 | 25.20 | 25.24 | 25.15 | 25.16 | 25.00 | 0.06% | 1,573 |
| Aug 8, 2025 | 25.19 | 25.19 | 25.14 | 25.14 | 24.98 | -0.22% | 1,068 |
| Aug 7, 2025 | 25.12 | 25.25 | 25.06 | 25.20 | 25.04 | -0.16% | 8,538 |
| Aug 6, 2025 | 25.07 | 25.25 | 25.07 | 25.24 | 25.08 | 0.50% | 6,083 |
| Aug 5, 2025 | 25.17 | 25.22 | 25.11 | 25.12 | 24.95 | -0.14% | 4,421 |
| Aug 4, 2025 | 25.13 | 25.23 | 25.05 | 25.15 | 24.99 | 0.20% | 5,875 |
| Aug 1, 2025 | 25.00 | 25.12 | 25.00 | 25.10 | 24.94 | 0.08% | 3,636 |
| Jul 31, 2025 | 25.09 | 25.18 | 25.08 | 25.08 | 24.92 | -0.08% | 7,360 |
| Jul 30, 2025 | 24.95 | 25.15 | 24.95 | 25.10 | 24.94 | 0.24% | 21,352 |
| Jul 29, 2025 | 24.86 | 25.34 | 24.84 | 25.04 | 24.88 | 0.36% | 29,444 |
| Jul 28, 2025 | 24.95 | 25.96 | 24.80 | 24.95 | 24.79 | 0.08% | 18,397 |
| Jul 25, 2025 | 24.98 | 24.99 | 24.90 | 24.93 | 24.77 | -0.20% | 19,780 |
| Jul 24, 2025 | 24.97 | 25.05 | 24.97 | 24.98 | 24.82 | -0.04% | 10,546 |
| Jul 23, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.83 | 0.04% | 28,881 |
| Jul 22, 2025 | 24.98 | 25.00 | 24.95 | 24.98 | 24.82 | 0.06% | 35,565 |
| Jul 21, 2025 | 25.00 | 25.00 | 24.95 | 24.97 | 24.80 | -0.14% | 55,182 |
| Jul 18, 2025 | 24.99 | 25.00 | 24.92 | 25.00 | 24.84 | 0.40% | 49,052 |
| Jul 16, 2025 | 24.97 | 24.98 | 24.90 | 24.90 | 24.74 | -0.20% | 192,800 |
| Jul 15, 2025 | 24.80 | 24.98 | 24.80 | 24.95 | 24.79 | - | 218,250 |
| Jul 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | -0.12% | 36,000 |
| Jul 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 0.12% | 36,000 |