Skip to main content
Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.20
+0.07 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1725.2825.1125.2025.200.26%2,670
Dec 4, 202525.1525.1725.0525.1325.130.08%8,718
Dec 3, 202525.0925.1125.0825.1125.110.12%10,530
Dec 2, 202525.0325.1125.0225.0825.080.16%13,524
Dec 1, 202525.0525.0525.0225.0425.04-0.04%13,084
Nov 28, 202525.0225.0725.0225.0525.050.04%2,388
Nov 26, 202525.0325.1025.0125.0425.040.10%20,757
Nov 25, 202525.1025.1225.0025.0225.02-0.10%42,901
Nov 24, 202525.1225.1225.0325.0425.04-0.04%11,144
Nov 21, 202525.0225.1625.0225.0525.050.12%2,875
Nov 20, 202525.0725.0725.0225.0225.02-0.04%4,774
Nov 19, 202525.0225.1225.0225.0325.03-3,291
Nov 18, 202525.0725.1125.0225.0325.03-0.44%21,075
Nov 17, 202525.1825.1825.1425.1425.140.46%1,424
Nov 14, 202525.0925.1025.0225.0325.03-0.61%3,713
Nov 13, 202525.2725.3525.1625.1825.01-0.24%10,712
Nov 12, 202525.2425.2425.1725.2425.07-2,455
Nov 11, 202525.2225.3325.2225.2425.070.24%4,131
Nov 10, 202525.2225.2425.1525.1825.010.04%3,070
Nov 7, 202525.1025.2025.1025.1725.000.28%13,748
Nov 6, 202525.0625.2025.0525.1024.930.20%10,213
Nov 5, 202525.0625.1225.0325.0524.88-0.04%24,981
Nov 4, 202525.0525.1025.0525.0624.890.04%1,498
Nov 3, 202525.1925.2425.0525.0524.88-0.52%11,927
Oct 31, 202525.0925.1925.0925.1825.010.40%9,151
Oct 30, 202525.0825.1425.0225.0824.910.28%6,061
Oct 29, 202525.2425.2425.0125.0124.84-0.42%17,949
Oct 28, 202525.0525.2725.0525.1224.950.34%2,219
Oct 27, 202525.2025.2625.0225.0324.86-0.08%17,767
Oct 24, 202525.1225.1525.0125.0524.88-0.22%9,464
Oct 23, 202525.1925.1925.1025.1024.94-0.14%1,487
Oct 22, 202525.1925.1925.1125.1424.970.54%2,396
Oct 21, 202525.1225.1224.9625.0124.84-0.02%14,119
Oct 20, 202525.0625.1425.0125.0124.84-0.53%2,975
Oct 17, 202525.0125.1925.0125.1424.980.58%3,767
Oct 16, 202525.2125.2125.0025.0024.83-0.60%7,251
Oct 15, 202524.9525.2624.9525.1524.98-0.10%4,910
Oct 14, 202525.1825.2325.1325.1824.840.04%1,242
Oct 13, 202525.0525.2025.0525.1724.830.82%2,289
Oct 10, 202525.2725.2724.9624.9624.63-1.19%8,586
Oct 9, 202525.2825.2825.0525.2624.93-11,366
Oct 8, 202525.1525.2625.0925.2624.930.22%8,460
Oct 7, 202525.2325.2325.1225.2024.87-0.18%10,242
Oct 6, 202525.2325.2825.2025.2524.920.28%15,949
Oct 3, 202525.2025.2025.1825.1824.850.11%1,670
Oct 2, 202525.1825.1825.1425.1524.820.07%8,652
Oct 1, 202525.1425.1525.0925.1424.80-0.02%1,515
Sep 30, 202525.1125.1425.1125.1424.81-0.19%1,162
Sep 29, 202525.0925.1925.0925.1924.860.36%5,300
Sep 26, 202525.0825.1025.0725.1024.770.15%741