Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
24.94
-0.04 (-0.16%)
Sep 18, 2026, 4:00 PM EDT - Market closed
SPME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.00 | 25.00 | 24.85 | 24.94 | 24.94 | -0.14% | 4,060 |
| Sep 17, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.98 | 0.42% | 3,089 |
| Sep 15, 2026 | 24.88 | 24.90 | 24.80 | 24.87 | 24.87 | 0.22% | 4,433 |
| Sep 14, 2026 | 24.95 | 25.00 | 24.95 | 24.98 | 24.82 | 0.09% | 3,240 |
| Sep 11, 2026 | 24.97 | 24.97 | 24.84 | 24.96 | 24.79 | 0.15% | 1,913 |
| Sep 10, 2026 | 24.99 | 25.05 | 24.90 | 24.92 | 24.76 | -0.20% | 2,589 |
| Sep 9, 2026 | 24.94 | 25.06 | 24.94 | 24.97 | 24.81 | - | 1,308 |
| Sep 8, 2026 | 24.93 | 24.97 | 24.85 | 24.97 | 24.81 | 0.28% | 6,801 |
| Sep 4, 2026 | 24.94 | 24.94 | 24.89 | 24.90 | 24.74 | -0.20% | 1,930 |
| Sep 3, 2026 | 24.93 | 24.95 | 24.89 | 24.95 | 24.79 | - | 1,105 |
| Sep 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | - | 1,446 |
| Sep 1, 2026 | 24.92 | 24.95 | 24.87 | 24.95 | 24.79 | 0.24% | 4,528 |
| Aug 31, 2026 | 24.93 | 24.93 | 24.82 | 24.89 | 24.73 | -0.04% | 6,022 |
| Aug 28, 2026 | 24.87 | 24.93 | 24.87 | 24.90 | 24.74 | 0.14% | 2,680 |
| Aug 27, 2026 | 24.96 | 25.00 | 24.79 | 24.87 | 24.70 | -0.60% | 27,464 |
| Aug 26, 2026 | 25.11 | 25.11 | 25.01 | 25.02 | 24.85 | -0.34% | 892 |
| Aug 25, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 24.94 | 0.88% | 1,710 |
| Aug 24, 2026 | 25.00 | 25.07 | 24.88 | 24.88 | 24.72 | -0.87% | 9,978 |
| Aug 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.47% | 384 |
| Aug 20, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.82 | 0.08% | 2,252 |
| Aug 19, 2026 | 25.00 | 25.00 | 24.73 | 24.96 | 24.80 | 0.08% | 8,597 |
| Aug 18, 2026 | 25.05 | 25.05 | 24.88 | 24.94 | 24.78 | -0.33% | 5,483 |
| Aug 17, 2026 | 25.00 | 25.03 | 25.00 | 25.02 | 24.86 | 0.06% | 3,025 |
| Aug 14, 2026 | 25.10 | 25.10 | 25.01 | 25.01 | 24.84 | -0.28% | 517 |
| Aug 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.91 | 0.84% | 219 |
| Aug 12, 2026 | 25.24 | 25.24 | 25.03 | 25.03 | 24.70 | -0.67% | 3,510 |
| Aug 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | 0.20% | 211 |
| Aug 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.82 | -0.12% | 298 |
| Aug 6, 2026 | 25.13 | 25.19 | 25.13 | 25.18 | 24.85 | -0.04% | 1,339 |
| Aug 5, 2026 | 25.19 | 25.37 | 25.19 | 25.19 | 24.86 | 0.10% | 1,730 |
| Aug 4, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.84 | 0.18% | 624 |
| Aug 3, 2026 | 25.26 | 25.26 | 25.12 | 25.12 | 24.79 | 0.04% | 1,239 |
| Jul 31, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.78 | 0.04% | 257 |
| Jul 30, 2026 | 25.24 | 25.24 | 25.10 | 25.10 | 24.77 | - | 359 |
| Jul 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.77 | - | 1,770 |
| Jul 28, 2026 | 25.13 | 25.13 | 25.10 | 25.10 | 24.77 | -1.14% | 632 |
| Jul 27, 2026 | 25.31 | 25.39 | 25.08 | 25.39 | 25.06 | 1.28% | 4,097 |
| Jul 24, 2026 | 25.05 | 25.08 | 25.05 | 25.07 | 24.74 | -0.04% | 4,623 |
| Jul 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.75 | -1.99% | 671 |
| Jul 21, 2026 | 25.08 | 25.59 | 25.08 | 25.59 | 25.26 | 1.05% | 1,682 |
| Jul 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.00 | 0.02% | 407 |
| Jul 17, 2026 | 25.44 | 25.45 | 25.32 | 25.32 | 24.99 | 0.06% | 3,131 |
| Jul 16, 2026 | 25.56 | 25.56 | 25.31 | 25.31 | 24.98 | 0.98% | 4,772 |
| Jul 15, 2026 | 25.09 | 25.10 | 25.06 | 25.06 | 24.73 | -0.68% | 620 |
| Jul 14, 2026 | 25.41 | 25.60 | 25.20 | 25.40 | 24.90 | 0.81% | 2,759 |
| Jul 13, 2026 | 25.36 | 25.60 | 25.19 | 25.19 | 24.70 | - | 810 |
| Jul 10, 2026 | 25.13 | 25.60 | 25.13 | 25.19 | 24.70 | 0.32% | 7,190 |
| Jul 9, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.62 | - | 434 |
| Jul 8, 2026 | 25.21 | 25.21 | 25.11 | 25.11 | 24.62 | 0.04% | 843 |
| Jul 7, 2026 | 25.19 | 25.19 | 25.10 | 25.10 | 24.61 | -0.04% | 501 |