Skip to main content
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.04
-0.08 (-0.32%)
At close: Aug 15, 2025, 4:00 PM
25.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.9725.1524.9725.0425.04-0.32%4,745
Aug 14, 202525.1025.2525.0925.1224.96-6,637
Aug 13, 202525.2525.2525.0025.1224.96-0.44%25,210
Aug 12, 202525.1525.2325.1525.2325.070.28%3,096
Aug 11, 202525.2025.2425.1525.1625.000.06%1,573
Aug 8, 202525.1925.1925.1425.1424.98-0.22%1,068
Aug 7, 202525.1225.2525.0625.2025.04-0.16%8,538
Aug 6, 202525.0725.2525.0725.2425.080.50%6,083
Aug 5, 202525.1725.2225.1125.1224.95-0.14%4,421
Aug 4, 202525.1325.2325.0525.1524.990.20%5,875
Aug 1, 202525.0025.1225.0025.1024.940.08%3,636
Jul 31, 202525.0925.1825.0825.0824.92-0.08%7,360
Jul 30, 202524.9525.1524.9525.1024.940.24%21,352
Jul 29, 202524.8625.3424.8425.0424.880.36%29,444
Jul 28, 202524.9525.9624.8024.9524.790.08%18,397
Jul 25, 202524.9824.9924.9024.9324.77-0.20%19,780
Jul 24, 202524.9725.0524.9724.9824.82-0.04%10,546
Jul 23, 202525.0025.0024.9724.9924.830.04%28,881
Jul 22, 202524.9825.0024.9524.9824.820.06%35,565
Jul 21, 202525.0025.0024.9524.9724.80-0.14%55,182
Jul 18, 202524.9925.0024.9225.0024.840.40%49,052
Jul 16, 202524.9724.9824.9024.9024.74-0.20%192,800
Jul 15, 202524.8024.9824.8024.9524.79-218,250
Jul 14, 202524.9524.9524.9524.9524.79-0.12%36,000
Jul 11, 202524.9824.9824.9824.9824.820.12%36,000