Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.10
-0.12 (-0.48%)
Jun 15, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 0.18% | 393 |
| Jun 12, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.06 | 0.14% | 167 |
| Jun 11, 2026 | 25.19 | 25.19 | 25.15 | 25.19 | 25.02 | -0.10% | 1,143 |
| Jun 10, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 25.05 | -0.04% | 1,111 |
| Jun 8, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.06 | 0.04% | 513 |
| Jun 5, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 25.05 | 0.04% | 795 |
| Jun 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 0.40% | 2,242 |
| Jun 3, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 24.94 | - | 2,767 |
| Jun 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | 0.08% | 5,303 |
| May 29, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | 0.16% | 1,686 |
| May 28, 2026 | 25.00 | 25.06 | 25.00 | 25.04 | 24.88 | 0.08% | 1,918 |
| May 27, 2026 | 24.98 | 25.06 | 24.85 | 25.02 | 24.86 | -0.30% | 8,745 |
| May 22, 2026 | 25.03 | 25.10 | 25.03 | 25.10 | 24.93 | -0.22% | 810 |
| May 21, 2026 | 24.99 | 25.18 | 24.99 | 25.15 | 24.99 | 0.60% | 2,764 |
| May 20, 2026 | 24.94 | 25.00 | 24.94 | 25.00 | 24.84 | 0.08% | 1,323 |
| May 19, 2026 | 25.00 | 25.06 | 24.82 | 24.98 | 24.82 | -0.08% | 9,760 |
| May 18, 2026 | 25.05 | 25.10 | 25.00 | 25.00 | 24.84 | -0.75% | 4,928 |
| May 15, 2026 | 25.00 | 25.19 | 25.00 | 25.19 | 25.03 | 1.22% | 5,203 |
| May 14, 2026 | 25.11 | 25.11 | 25.05 | 25.05 | 24.72 | -0.63% | 3,847 |
| May 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.88 | 0.88% | 1,479 |
| May 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.66 | -0.87% | 4,673 |
| May 8, 2026 | 25.15 | 25.21 | 25.15 | 25.21 | 24.88 | 0.44% | 598 |
| May 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.77 | 0.12% | 969 |
| May 6, 2026 | 25.04 | 25.10 | 25.00 | 25.07 | 24.74 | 0.08% | 12,114 |
| May 5, 2026 | 25.05 | 25.05 | 25.00 | 25.05 | 24.72 | - | 2,054 |
| May 4, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.72 | 0.08% | 6,265 |
| May 1, 2026 | 25.19 | 25.19 | 25.02 | 25.03 | 24.70 | -0.08% | 6,647 |
| Apr 30, 2026 | 25.00 | 25.05 | 24.99 | 25.05 | 24.72 | 0.04% | 7,663 |
| Apr 29, 2026 | 25.05 | 25.05 | 25.00 | 25.04 | 24.71 | -0.63% | 4,474 |
| Apr 28, 2026 | 25.29 | 25.29 | 25.16 | 25.20 | 24.87 | 0.64% | 4,056 |
| Apr 27, 2026 | 24.95 | 25.05 | 24.95 | 25.04 | 24.71 | -0.04% | 2,434 |
| Apr 24, 2026 | 25.00 | 25.05 | 24.95 | 25.05 | 24.72 | - | 3,833 |
| Apr 23, 2026 | 25.01 | 25.05 | 25.01 | 25.05 | 24.72 | - | 1,774 |
| Apr 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.72 | 0.07% | 2,263 |
| Apr 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.71 | 0.15% | 431 |
| Apr 20, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 24.67 | 0.08% | 1,423 |
| Apr 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.65 | -0.30% | 982 |
| Apr 16, 2026 | 24.96 | 25.05 | 24.95 | 25.05 | 24.72 | 0.32% | 1,165 |
| Apr 15, 2026 | 24.94 | 25.00 | 24.94 | 24.97 | 24.65 | 0.54% | 1,554 |
| Apr 14, 2026 | 25.02 | 25.05 | 25.00 | 25.00 | 24.51 | - | 3,206 |
| Apr 13, 2026 | 24.82 | 25.00 | 24.74 | 25.00 | 24.51 | 0.85% | 7,440 |
| Apr 10, 2026 | 24.80 | 24.92 | 24.76 | 24.79 | 24.31 | -0.04% | 15,363 |
| Apr 9, 2026 | 24.80 | 24.80 | 24.75 | 24.80 | 24.32 | -0.08% | 1,617 |
| Apr 8, 2026 | 24.69 | 24.85 | 24.69 | 24.82 | 24.34 | 0.08% | 2,082 |
| Apr 7, 2026 | 24.92 | 24.92 | 24.80 | 24.80 | 24.32 | 0.08% | 7,228 |
| Apr 6, 2026 | 24.80 | 24.80 | 24.73 | 24.78 | 24.30 | 0.49% | 3,324 |
| Apr 2, 2026 | 24.69 | 24.70 | 24.65 | 24.66 | 24.18 | 0.24% | 1,503 |
| Apr 1, 2026 | 24.58 | 24.68 | 24.51 | 24.60 | 24.12 | 0.81% | 3,732 |
| Mar 31, 2026 | 24.62 | 25.00 | 24.37 | 24.40 | 23.93 | -0.80% | 10,443 |
| Mar 30, 2026 | 24.79 | 24.79 | 24.55 | 24.60 | 24.12 | -0.12% | 2,705 |