Skip to main content
Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.18
+0.06 (0.24%)
Mar 9, 2026, 2:08 PM EDT - Market open

SPMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0825.1225.0825.1225.120.04%554
Mar 5, 202625.1225.1225.1025.1125.110.08%778
Mar 4, 202625.0625.0925.0525.0925.09-0.16%3,891
Mar 3, 202625.0325.1525.0325.1325.130.24%2,148
Mar 2, 202625.1525.1525.0625.0725.070.16%1,690
Feb 27, 202625.0725.0925.0325.0325.03-0.20%9,810
Feb 26, 202625.0225.0925.0225.0825.080.12%8,466
Feb 25, 202625.0225.0825.0225.0525.050.12%2,384
Feb 24, 202625.0425.0625.0025.0225.02-0.10%3,144
Feb 23, 202625.0425.0524.9825.0525.05-0.26%6,307
Feb 20, 202625.0325.1125.0325.1125.110.08%1,280
Feb 19, 202625.0125.1025.0125.0925.090.16%8,343
Feb 18, 202625.1025.1225.0125.0525.05-0.16%8,322
Feb 17, 202625.1125.1725.0425.0925.09-2,958
Feb 13, 202625.0325.1025.0225.0925.09-0.28%6,398
Feb 12, 202625.1125.1625.0325.1624.990.16%27,151
Feb 11, 202625.1925.2025.0525.1224.95-0.36%33,786
Feb 10, 202625.2525.2525.1725.2125.04-0.16%4,658
Feb 9, 202625.2525.2825.2525.2525.080.16%843
Feb 6, 202625.2825.2825.1425.2125.04-0.16%2,120
Feb 5, 202625.2825.2825.2525.2525.080.04%1,193
Feb 4, 202625.2425.2425.2425.2425.07-0.04%546
Feb 3, 202625.2225.2725.2225.2525.080.12%5,637
Feb 2, 202625.2125.2825.2025.2225.05-0.04%8,107
Jan 30, 202625.3225.3225.2325.2325.06-1,079
Jan 28, 202625.3025.3025.2325.2325.06-0.20%394
Jan 27, 202625.2525.3025.2525.2825.110.08%1,789
Jan 26, 202625.3525.3525.2225.2625.090.16%2,977
Jan 23, 202625.2225.2225.2225.2225.05-0.28%289
Jan 22, 202625.2625.3025.2225.2925.120.12%2,890
Jan 21, 202625.2325.2725.2125.2625.090.05%4,231
Jan 20, 202625.2825.2825.2225.2525.08-0.15%1,338
Jan 16, 202625.3025.3025.2025.2925.120.34%1,753
Jan 15, 202625.3625.3625.2025.2025.03-0.28%6,336
Jan 14, 202625.2725.2725.2725.2724.94-0.27%992
Jan 13, 202625.3325.3425.2525.3425.000.63%4,581
Jan 12, 202625.3325.3325.1825.1824.85-0.47%922
Jan 9, 202625.2225.3025.1725.3024.970.28%7,807
Jan 8, 202625.2025.2325.2025.2324.900.12%1,127
Jan 7, 202625.2025.2025.2025.2024.87-221
Jan 6, 202625.2025.2025.2025.2024.870.07%454
Jan 5, 202625.2025.2025.1825.1824.850.08%624
Jan 2, 202625.1825.2425.1525.1624.83-0.21%1,838
Dec 31, 202525.1525.2425.1525.2124.880.09%11,969
Dec 30, 202525.0925.1925.0925.1924.860.36%9,753
Dec 29, 202525.1125.2025.1025.1024.77-0.04%12,671
Dec 26, 202525.1025.1925.1025.1124.78-0.36%7,187
Dec 24, 202525.1025.2025.1025.2024.870.40%362
Dec 23, 202525.1025.2025.1025.1024.77-0.48%9,446
Dec 22, 202525.1325.2625.1325.2224.890.48%2,786
Dec 19, 202525.2125.2125.1025.1024.77-0.71%4,738
Dec 18, 202525.2425.2825.1925.2824.950.32%1,292
Dec 17, 202525.1625.2625.1625.2024.870.20%1,632
Dec 16, 202525.1825.2825.1425.1524.82-0.32%3,509
Dec 15, 202525.0425.3025.0425.2324.90-0.16%4,948
Dec 12, 202525.2625.2925.2225.2724.77-0.08%2,661
Dec 11, 202525.2625.2925.2625.2924.790.24%4,576
Dec 10, 202525.2025.2925.2025.2324.730.09%3,326
Dec 9, 202525.1825.2625.1425.2124.710.07%2,069
Dec 8, 202525.1625.1925.1625.1924.69-0.02%902
Dec 5, 202525.1725.2825.1125.2024.700.26%2,670
Dec 4, 202525.1525.1725.0525.1324.640.08%8,718
Dec 3, 202525.0925.1125.0825.1124.620.12%10,530
Dec 2, 202525.0325.1125.0225.0824.590.16%13,524
Dec 1, 202525.0525.0525.0225.0424.55-0.04%13,084
Nov 28, 202525.0225.0725.0225.0524.560.04%2,388
Nov 26, 202525.0325.1025.0125.0424.550.10%20,757
Nov 25, 202525.1025.1225.0025.0224.52-0.10%42,901
Nov 24, 202525.1225.1225.0325.0424.55-0.04%11,144
Nov 21, 202525.0225.1625.0225.0524.560.12%2,875
Nov 20, 202525.0725.0725.0225.0224.53-0.04%4,774
Nov 19, 202525.0225.1225.0225.0324.54-3,291
Nov 18, 202525.0725.1125.0225.0324.54-0.44%21,075
Nov 17, 202525.1825.1825.1425.1424.650.46%1,424
Nov 14, 202525.0925.1025.0225.0324.53-0.61%3,713
Nov 13, 202525.2725.3525.1625.1824.52-0.24%10,712
Nov 12, 202525.2425.2425.1725.2424.58-2,455
Nov 11, 202525.2225.3325.2225.2424.580.24%4,131
Nov 10, 202525.2225.2425.1525.1824.520.04%3,070
Nov 7, 202525.1025.2025.1025.1724.510.28%13,748
Nov 6, 202525.0625.2025.0525.1024.440.20%10,213
Nov 5, 202525.0625.1225.0325.0524.39-0.04%24,981
Nov 4, 202525.0525.1025.0525.0624.400.04%1,498
Nov 3, 202525.1925.2425.0525.0524.39-0.52%11,927
Oct 31, 202525.0925.1925.0925.1824.520.40%9,151
Oct 30, 202525.0825.1425.0225.0824.420.28%6,061
Oct 29, 202525.2425.2425.0125.0124.36-0.42%17,949
Oct 28, 202525.0525.2725.0525.1224.460.34%2,219
Oct 27, 202525.2025.2625.0225.0324.37-0.08%17,767
Oct 24, 202525.1225.1525.0125.0524.39-0.22%9,464
Oct 23, 202525.1925.1925.1025.1024.45-0.14%1,487
Oct 22, 202525.1925.1925.1125.1424.480.54%2,396
Oct 21, 202525.1225.1224.9625.0124.35-0.02%14,119
Oct 20, 202525.0625.1425.0125.0124.36-0.53%2,975
Oct 17, 202525.0125.1925.0125.1424.490.58%3,767
Oct 16, 202525.2125.2125.0025.0024.35-0.60%7,251
Oct 15, 202524.9525.2624.9525.1524.49-0.10%4,910
Oct 14, 202525.1825.2325.1325.1824.350.04%1,242
Oct 13, 202525.0525.2025.0525.1724.340.82%2,289
Oct 10, 202525.2725.2724.9624.9624.15-1.19%8,586