Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.09
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.08 | 25.09 | 24.99 | 25.09 | 25.09 | 0.04% | 2,507 |
| Dec 4, 2025 | 24.98 | 25.08 | 24.98 | 25.08 | 25.08 | 0.09% | 3,799 |
| Dec 3, 2025 | 25.08 | 25.08 | 25.00 | 25.06 | 25.06 | -0.05% | 1,956 |
| Dec 2, 2025 | 25.02 | 25.07 | 24.98 | 25.07 | 25.07 | 0.30% | 13,066 |
| Dec 1, 2025 | 25.02 | 25.02 | 24.97 | 25.00 | 24.99 | 0.06% | 3,930 |
| Nov 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.04% | 3,575 |
| Nov 26, 2025 | 25.00 | 25.02 | 24.99 | 24.99 | 24.99 | -0.04% | 2,591 |
| Nov 25, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 0.04% | 4,317 |
| Nov 24, 2025 | 24.99 | 25.05 | 24.99 | 24.99 | 24.99 | -0.12% | 1,879 |
| Nov 21, 2025 | 25.02 | 25.02 | 25.00 | 25.02 | 25.02 | 0.04% | 1,513 |
| Nov 20, 2025 | 25.02 | 25.05 | 25.00 | 25.01 | 25.01 | -0.02% | 4,557 |
| Nov 19, 2025 | 25.03 | 25.05 | 24.99 | 25.02 | 25.01 | -0.18% | 2,567 |
| Nov 18, 2025 | 25.01 | 25.06 | 25.00 | 25.06 | 25.06 | 0.28% | 2,806 |
| Nov 17, 2025 | 24.95 | 25.05 | 24.95 | 24.99 | 24.99 | 0.24% | 8,043 |
| Nov 14, 2025 | 24.98 | 25.01 | 24.93 | 24.93 | 24.93 | -0.50% | 7,315 |
| Nov 13, 2025 | 25.18 | 25.18 | 25.00 | 25.06 | 24.89 | -0.57% | 20,591 |
| Nov 12, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.03 | -0.12% | 1,716 |
| Nov 11, 2025 | 25.08 | 25.23 | 25.07 | 25.23 | 25.06 | 0.60% | 4,972 |
| Nov 10, 2025 | 25.24 | 25.25 | 25.05 | 25.08 | 24.92 | -0.67% | 10,502 |
| Nov 7, 2025 | 25.25 | 25.25 | 25.20 | 25.25 | 25.08 | 0.80% | 2,428 |
| Nov 6, 2025 | 25.09 | 25.11 | 25.05 | 25.05 | 24.89 | -0.14% | 6,948 |
| Nov 5, 2025 | 25.09 | 25.09 | 25.07 | 25.08 | 24.92 | -0.02% | 1,948 |
| Nov 4, 2025 | 25.08 | 25.09 | 25.06 | 25.09 | 24.93 | 0.12% | 6,481 |
| Nov 3, 2025 | 25.36 | 25.65 | 25.06 | 25.06 | 24.90 | -0.60% | 14,331 |
| Oct 31, 2025 | 25.19 | 25.50 | 25.19 | 25.21 | 25.04 | 0.20% | 3,687 |
| Oct 30, 2025 | 25.15 | 25.27 | 25.10 | 25.16 | 25.00 | -0.73% | 7,040 |
| Oct 29, 2025 | 25.14 | 26.00 | 25.13 | 25.35 | 25.18 | 0.32% | 7,405 |
| Oct 28, 2025 | 25.21 | 25.28 | 25.13 | 25.27 | 25.10 | 0.52% | 11,406 |
| Oct 27, 2025 | 25.12 | 25.21 | 25.11 | 25.13 | 24.97 | 0.49% | 26,091 |
| Oct 24, 2025 | 25.00 | 25.02 | 25.00 | 25.01 | 24.85 | 0.04% | 15,506 |
| Oct 23, 2025 | 24.95 | 25.02 | 24.95 | 25.00 | 24.84 | 0.16% | 6,435 |
| Oct 22, 2025 | 25.02 | 25.02 | 24.91 | 24.96 | 24.80 | -0.04% | 8,908 |
| Oct 21, 2025 | 24.93 | 25.02 | 24.93 | 24.97 | 24.81 | 0.16% | 9,411 |
| Oct 20, 2025 | 24.94 | 25.00 | 24.91 | 24.93 | 24.77 | 0.08% | 8,954 |
| Oct 17, 2025 | 24.92 | 24.92 | 24.73 | 24.91 | 24.75 | -0.16% | 6,601 |
| Oct 16, 2025 | 24.95 | 24.96 | 24.85 | 24.95 | 24.79 | 0.04% | 1,427 |
| Oct 15, 2025 | 24.90 | 25.00 | 24.73 | 24.94 | 24.78 | -0.36% | 11,212 |
| Oct 14, 2025 | 25.03 | 25.09 | 24.97 | 25.03 | 24.70 | -0.01% | 9,690 |
| Oct 13, 2025 | 25.05 | 25.05 | 24.91 | 25.03 | 24.71 | 0.02% | 5,830 |
| Oct 10, 2025 | 25.05 | 25.05 | 24.90 | 25.03 | 24.70 | 0.11% | 13,135 |
| Oct 9, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.67 | -0.74% | 11,214 |
| Oct 8, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 24.86 | -0.02% | 1,802 |
| Oct 7, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 24.86 | 0.28% | 688 |
| Oct 6, 2025 | 25.15 | 25.15 | 25.07 | 25.12 | 24.79 | -0.28% | 993 |
| Oct 3, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 24.86 | 0.20% | 1,296 |
| Oct 2, 2025 | 25.06 | 25.14 | 25.05 | 25.14 | 24.81 | -0.10% | 1,170 |
| Oct 1, 2025 | 25.15 | 25.17 | 25.14 | 25.17 | 24.84 | 0.26% | 934 |
| Sep 30, 2025 | 25.11 | 25.11 | 25.08 | 25.10 | 24.77 | 0.22% | 2,655 |
| Sep 29, 2025 | 25.16 | 25.16 | 25.02 | 25.05 | 24.72 | -0.45% | 6,091 |
| Sep 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.83 | 0.16% | 230 |