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
Sep 25, 202525.0525.1224.9825.0624.730.04%10,672
Sep 24, 202525.1725.1724.9925.0524.72-12,365
Sep 23, 202525.1225.1224.9925.0524.720.16%4,036
Sep 22, 202525.0325.1224.9525.0124.68-0.15%2,928
Sep 19, 202525.0825.1025.0525.0524.72-0.21%5,190
Sep 18, 202525.0725.1025.0325.1024.770.16%3,962
Sep 17, 202525.0725.1224.9825.0624.730.08%5,670
Sep 16, 202525.0025.0925.0025.0424.710.32%5,097
Sep 15, 202525.6025.6024.9124.9624.63-1.54%50,557
Sep 12, 202525.3325.3525.2225.3524.850.08%680
Sep 11, 202525.2525.9825.2125.3324.830.44%9,045
Sep 10, 202525.1725.2525.1725.2224.720.28%2,282
Sep 9, 202525.1725.1725.0725.1524.650.08%22,065
Sep 8, 202525.1925.1925.1325.1324.64-0.01%3,227
Sep 5, 202525.1325.1325.1325.1324.64-0.23%801
Sep 4, 202525.2125.2325.1225.1924.69-0.04%11,862
Sep 3, 202525.1825.2125.1725.2024.700.08%6,461
Sep 2, 202525.1125.1825.0625.1824.680.12%9,269
Aug 29, 202525.2125.2125.0625.1524.650.20%5,295
Aug 27, 202525.2225.2225.0525.1024.61-0.12%3,904
Aug 26, 202525.1325.1325.0525.1324.64-0.08%1,423
Aug 25, 202525.1525.1525.1525.1524.650.32%530
Aug 22, 202525.1325.1325.0725.0724.580.20%5,087
Aug 21, 202525.1025.1425.0125.0224.53-0.44%19,694
Aug 20, 202525.1325.1525.1325.1324.640.04%5,439
Aug 19, 202525.1025.2025.1025.1224.630.12%6,694
Aug 18, 202525.0725.2325.0525.0924.600.16%7,470
Aug 15, 202525.0225.1125.0225.0524.56-0.40%5,353
Aug 14, 202525.1325.1525.0625.1524.490.32%3,885
Aug 13, 202525.1325.1825.0525.0724.410.12%15,641
Aug 12, 202525.1225.2024.9925.0424.38-0.36%22,827
Aug 11, 202525.2125.2225.0125.1324.47-0.08%22,595
Aug 8, 202525.2525.2525.1425.1524.490.24%2,291
Aug 7, 202525.1625.1825.0925.0924.430.04%2,628
Aug 6, 202525.1325.1725.0325.0824.42-0.20%8,899
Aug 5, 202525.1025.1825.1025.1324.470.24%3,059
Aug 4, 202525.4025.5225.0625.0724.41-0.04%7,913
Aug 1, 202525.2525.2525.0825.0824.42-0.59%984
Jul 31, 202525.4625.4625.1625.2324.570.71%750
Jul 30, 202525.0225.1825.0125.0524.39-0.60%9,215
Jul 29, 202525.0525.2225.0025.2024.540.46%6,864
Jul 28, 202525.1625.1825.0725.0924.43-0.30%8,478
Jul 25, 202525.2125.2125.1625.1624.50-0.04%821
Jul 24, 202525.1525.2225.1525.1724.510.08%5,992
Jul 23, 202525.1725.2025.1525.1524.49-0.12%2,970
Jul 22, 202525.1725.2025.1225.1824.520.04%10,103
Jul 21, 202525.1625.1925.1525.1724.51-0.08%1,110
Jul 18, 202525.1425.1925.1225.1924.530.28%2,966
Jul 17, 202525.0625.1925.0625.1224.460.24%3,930
Jul 16, 202525.1825.1825.0625.0624.40-0.56%7,703