Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.06
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
SPMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 110 |
| Jun 26, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 0.14% | 499 |
| Jun 25, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 25.03 | 0.02% | 941 |
| Jun 24, 2025 | 25.01 | 25.11 | 25.01 | 25.02 | 25.02 | -0.44% | 1,106 |
| Jun 23, 2025 | 24.92 | 25.13 | 24.92 | 25.13 | 25.13 | 0.92% | 4,603 |
| Jun 20, 2025 | 24.93 | 24.99 | 24.83 | 24.90 | 24.90 | -0.30% | 1,899 |
| Jun 18, 2025 | 24.80 | 24.98 | 24.80 | 24.98 | 24.98 | 0.24% | 1,176 |
| Jun 17, 2025 | 24.95 | 24.99 | 24.80 | 24.92 | 24.92 | 0.06% | 25,838 |
| Jun 16, 2025 | 24.90 | 24.99 | 24.90 | 24.90 | 24.90 | 0.36% | 1,321 |
| Jun 13, 2025 | 24.76 | 24.81 | 24.75 | 24.81 | 24.81 | -0.76% | 2,386 |
| Jun 12, 2025 | 24.95 | 25.01 | 24.95 | 25.00 | 24.83 | -0.04% | 14,480 |
| Jun 11, 2025 | 24.99 | 25.01 | 24.90 | 25.01 | 24.84 | - | 6,322 |
| Jun 10, 2025 | 24.84 | 25.01 | 24.84 | 25.01 | 24.84 | - | 3,281 |
| Jun 9, 2025 | 24.81 | 25.01 | 24.70 | 25.01 | 24.84 | 0.04% | 16,531 |
| Jun 6, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 24.83 | 0.89% | 6,173 |
| Jun 5, 2025 | 24.99 | 24.99 | 24.78 | 24.78 | 24.62 | -0.80% | 1,325 |
| Jun 4, 2025 | 24.96 | 25.01 | 24.93 | 24.98 | 24.81 | 0.12% | 11,964 |
| Jun 3, 2025 | 24.90 | 24.96 | 24.90 | 24.95 | 24.78 | 0.20% | 8,862 |
| Jun 2, 2025 | 24.89 | 24.90 | 24.83 | 24.90 | 24.73 | 0.04% | 3,430 |
| May 30, 2025 | 24.86 | 24.89 | 24.82 | 24.89 | 24.72 | 0.12% | 5,267 |
| May 29, 2025 | 24.84 | 24.86 | 24.75 | 24.86 | 24.69 | 0.14% | 7,695 |
| May 28, 2025 | 24.87 | 24.87 | 24.74 | 24.83 | 24.66 | 0.04% | 8,821 |
| May 27, 2025 | 24.72 | 24.84 | 24.72 | 24.82 | 24.65 | 0.26% | 5,120 |
| May 23, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.59 | -0.05% | 569 |
| May 22, 2025 | 24.63 | 24.84 | 24.61 | 24.76 | 24.60 | 0.26% | 1,318 |
| May 21, 2025 | 24.61 | 24.72 | 24.61 | 24.70 | 24.54 | 0.57% | 3,512 |
| May 20, 2025 | 24.75 | 24.77 | 24.56 | 24.56 | 24.40 | -0.69% | 730 |
| May 19, 2025 | 24.77 | 24.79 | 24.60 | 24.73 | 24.57 | 0.08% | 6,371 |
| May 16, 2025 | 24.69 | 24.71 | 24.57 | 24.71 | 24.55 | 0.08% | 4,467 |
| May 15, 2025 | 24.60 | 24.69 | 24.55 | 24.69 | 24.53 | -0.20% | 5,879 |
| May 14, 2025 | 24.74 | 24.83 | 24.72 | 24.74 | 24.41 | 0.12% | 20,911 |
| May 13, 2025 | 24.78 | 24.79 | 24.63 | 24.71 | 24.38 | -0.16% | 9,057 |
| May 12, 2025 | 24.80 | 24.82 | 24.53 | 24.75 | 24.42 | -0.12% | 15,547 |
| May 9, 2025 | 24.70 | 24.78 | 24.65 | 24.78 | 24.45 | 0.63% | 7,930 |
| May 8, 2025 | 24.59 | 24.66 | 24.57 | 24.62 | 24.30 | 0.26% | 7,548 |
| May 7, 2025 | 24.50 | 24.56 | 24.46 | 24.56 | 24.23 | 0.24% | 22,802 |
| May 6, 2025 | 24.51 | 24.56 | 24.46 | 24.50 | 24.17 | -0.08% | 11,934 |
| May 5, 2025 | 24.41 | 24.52 | 24.39 | 24.52 | 24.19 | 0.12% | 7,722 |
| May 2, 2025 | 24.40 | 24.55 | 24.40 | 24.49 | 24.16 | 0.37% | 3,731 |
| May 1, 2025 | 24.21 | 24.60 | 24.21 | 24.40 | 24.08 | 0.07% | 11,187 |
| Apr 30, 2025 | 24.46 | 24.46 | 24.38 | 24.38 | 24.06 | -0.56% | 7,630 |
| Apr 29, 2025 | 24.40 | 24.52 | 24.40 | 24.52 | 24.19 | 0.08% | 823 |
| Apr 28, 2025 | 24.50 | 24.57 | 24.33 | 24.50 | 24.17 | -0.61% | 17,855 |
| Apr 25, 2025 | 24.50 | 24.65 | 24.50 | 24.65 | 24.32 | 0.61% | 3,503 |
| Apr 24, 2025 | 24.49 | 24.63 | 24.35 | 24.50 | 24.17 | 0.08% | 10,118 |
| Apr 23, 2025 | 24.50 | 24.50 | 24.25 | 24.48 | 24.15 | 0.29% | 6,789 |
| Apr 22, 2025 | 24.15 | 24.41 | 24.12 | 24.41 | 24.09 | 1.08% | 2,630 |
| Apr 21, 2025 | 24.43 | 24.48 | 24.08 | 24.15 | 23.83 | -0.62% | 4,527 |
| Apr 17, 2025 | 24.43 | 24.43 | 24.22 | 24.30 | 23.98 | -0.33% | 2,950 |
| Apr 16, 2025 | 24.17 | 24.43 | 24.17 | 24.38 | 24.06 | 0.95% | 6,921 |