Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.49
+0.29 (1.16%)
Mar 12, 2026, 4:00 PM EDT - Market closed
SPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | 1.16% | 1,732 |
| Mar 11, 2026 | 25.68 | 26.00 | 25.14 | 25.20 | 25.20 | -0.20% | 9,097 |
| Mar 10, 2026 | 25.30 | 25.61 | 25.25 | 25.25 | 25.25 | -0.31% | 5,580 |
| Mar 9, 2026 | 25.25 | 25.48 | 25.25 | 25.33 | 25.33 | 0.12% | 6,460 |
| Mar 6, 2026 | 25.31 | 25.52 | 25.11 | 25.30 | 25.30 | 0.20% | 22,750 |
| Mar 5, 2026 | 25.18 | 25.27 | 25.18 | 25.25 | 25.25 | 0.60% | 5,616 |
| Mar 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.36% | 208 |
| Mar 3, 2026 | 25.09 | 25.24 | 25.09 | 25.19 | 25.19 | 0.36% | 1,327 |
| Mar 2, 2026 | 25.06 | 25.28 | 25.06 | 25.10 | 25.10 | 0.20% | 1,255 |
| Feb 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 5,376 |
| Feb 26, 2026 | 25.08 | 25.19 | 25.04 | 25.05 | 25.05 | -0.12% | 6,056 |
| Feb 25, 2026 | 25.11 | 25.21 | 25.07 | 25.08 | 25.08 | -0.44% | 5,514 |
| Feb 24, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 25.19 | 0.36% | 5,585 |
| Feb 23, 2026 | 25.16 | 25.31 | 25.00 | 25.10 | 25.10 | - | 5,869 |
| Feb 20, 2026 | 25.01 | 25.10 | 25.01 | 25.10 | 25.10 | 0.05% | 2,824 |
| Feb 19, 2026 | 25.24 | 25.24 | 25.00 | 25.09 | 25.09 | -0.60% | 5,612 |
| Feb 18, 2026 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 0.16% | 6,227 |
| Feb 17, 2026 | 25.33 | 25.33 | 25.20 | 25.20 | 25.20 | - | 6,931 |
| Feb 13, 2026 | 25.09 | 25.30 | 25.09 | 25.20 | 25.20 | -0.24% | 5,627 |
| Feb 12, 2026 | 25.18 | 25.26 | 25.18 | 25.26 | 25.10 | 0.32% | 1,234 |
| Feb 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | 0.02% | 1,179 |
| Feb 10, 2026 | 25.19 | 25.22 | 25.14 | 25.18 | 25.01 | -0.10% | 4,200 |
| Feb 9, 2026 | 25.19 | 25.20 | 25.12 | 25.20 | 25.04 | - | 1,473 |
| Feb 6, 2026 | 25.26 | 25.26 | 25.11 | 25.20 | 25.04 | -0.18% | 45,506 |
| Feb 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.08 | 0.46% | 1,223 |
| Feb 4, 2026 | 25.44 | 25.44 | 25.13 | 25.13 | 24.97 | -0.63% | 834 |
| Feb 3, 2026 | 25.15 | 25.45 | 25.07 | 25.29 | 25.13 | 0.64% | 3,681 |
| Feb 2, 2026 | 25.25 | 25.30 | 25.10 | 25.13 | 24.97 | -2.45% | 14,824 |
| Jan 30, 2026 | 25.20 | 25.76 | 25.20 | 25.76 | 25.59 | 2.24% | 6,059 |
| Jan 29, 2026 | 25.25 | 25.25 | 25.12 | 25.20 | 25.03 | -0.21% | 4,391 |
| Jan 28, 2026 | 25.19 | 25.61 | 25.19 | 25.25 | 25.09 | 0.24% | 3,609 |
| Jan 27, 2026 | 25.35 | 25.35 | 25.12 | 25.19 | 25.03 | -0.75% | 13,645 |
| Jan 26, 2026 | 25.15 | 25.40 | 25.15 | 25.38 | 25.22 | 0.59% | 5,250 |
| Jan 23, 2026 | 25.28 | 25.29 | 25.23 | 25.23 | 25.07 | -0.20% | 2,661 |
| Jan 22, 2026 | 25.25 | 25.95 | 25.25 | 25.28 | 25.12 | 0.04% | 21,998 |
| Jan 21, 2026 | 25.25 | 25.29 | 25.23 | 25.27 | 25.11 | 0.08% | 2,794 |
| Jan 20, 2026 | 25.19 | 25.25 | 25.15 | 25.25 | 25.09 | 0.20% | 8,944 |
| Jan 16, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | 25.04 | 0.12% | 5,606 |
| Jan 15, 2026 | 25.05 | 25.29 | 25.05 | 25.17 | 25.01 | -0.04% | 3,720 |
| Jan 14, 2026 | 25.20 | 25.20 | 25.17 | 25.18 | 24.85 | -0.34% | 13,371 |
| Jan 13, 2026 | 25.23 | 25.27 | 25.21 | 25.27 | 24.94 | 0.38% | 7,160 |
| Jan 12, 2026 | 25.10 | 25.18 | 25.10 | 25.17 | 24.84 | -0.03% | 5,243 |
| Jan 9, 2026 | 25.12 | 25.20 | 25.11 | 25.18 | 24.85 | -0.09% | 4,648 |
| Jan 8, 2026 | 25.13 | 25.20 | 25.13 | 25.20 | 24.87 | 0.40% | 2,027 |
| Jan 7, 2026 | 25.10 | 25.11 | 25.06 | 25.10 | 24.77 | -0.53% | 5,386 |
| Jan 6, 2026 | 25.18 | 25.23 | 25.15 | 25.23 | 24.91 | 0.02% | 1,749 |
| Jan 5, 2026 | 25.20 | 25.25 | 25.20 | 25.23 | 24.90 | 0.02% | 10,251 |
| Jan 2, 2026 | 25.25 | 25.25 | 25.18 | 25.23 | 24.90 | -0.06% | 4,432 |
| Dec 31, 2025 | 25.16 | 25.24 | 25.16 | 25.24 | 24.91 | 0.12% | 5,802 |
| Dec 30, 2025 | 25.18 | 25.24 | 25.18 | 25.21 | 24.88 | 0.04% | 2,259 |