Skip to main content
Sound Point Meridian Capital, Inc. (SPMA)
NYSE: SPMA · Real-Time Price · USD · Preferred Stock
25.06
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
25.06
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

SPMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0325.1025.0325.0625.06-1,865
Apr 27, 202625.0925.1025.0225.0625.06-0.16%4,000
Apr 24, 202625.1025.1725.0325.1025.100.04%4,936
Apr 23, 202625.1025.1125.0125.0925.090.08%4,920
Apr 22, 202625.2425.2925.0025.0725.07-0.12%7,290
Apr 21, 202625.1725.2525.1025.1025.10-0.18%1,330
Apr 20, 202625.2125.2725.1525.1525.150.26%1,730
Apr 17, 202625.0625.1925.0625.0825.08-2,163
Apr 16, 202625.1025.1725.0125.0825.08-0.36%5,860
Apr 15, 202625.1125.2025.1025.1725.170.08%7,958
Apr 14, 202625.1825.2025.1525.1524.98-0.16%2,170
Apr 13, 202625.0325.2025.0325.1925.020.28%6,669
Apr 10, 202625.1525.2024.9925.1224.95-0.24%1,486
Apr 9, 202625.0625.2025.0625.1825.010.28%4,595
Apr 8, 202625.1825.4025.0825.1124.940.12%3,300
Apr 7, 202625.0925.1425.0825.0824.91-2,806
Apr 6, 202625.0025.2425.0025.0824.910.32%3,593
Apr 2, 202624.9725.0024.8525.0024.830.12%3,620
Apr 1, 202625.0025.0024.8824.9724.800.36%5,732
Mar 31, 202624.8224.9724.8224.8824.72-0.12%2,599
Mar 30, 202624.8924.9824.8924.9124.740.20%3,429
Mar 27, 202624.9124.9924.8424.8624.70-0.16%6,172
Mar 26, 202624.8724.9824.8024.9024.73-0.28%1,962
Mar 25, 202624.8725.0124.8724.9724.80-0.04%1,912
Mar 24, 202624.8725.0124.8724.9824.810.28%2,790
Mar 23, 202624.8725.0524.8024.9124.740.44%9,129
Mar 20, 202624.8024.8224.7024.8024.64-0.29%17,182
Mar 19, 202624.8524.8724.8124.8724.710.17%5,578
Mar 18, 202625.0125.0124.8124.8324.67-0.56%13,914
Mar 17, 202625.0325.0424.9724.9724.80-0.16%8,769
Mar 16, 202625.1225.1225.0025.0124.84-0.71%8,830
Mar 13, 202625.1425.1925.1425.1924.860.56%1,631
Mar 12, 202625.1625.1625.0425.0524.72-0.71%10,851
Mar 11, 202625.2025.2325.1725.2324.900.08%3,271
Mar 10, 202625.2025.2225.1825.2124.88-3,708
Mar 9, 202625.1225.2125.1225.2124.880.36%9,992
Mar 6, 202625.0825.1225.0825.1224.790.04%554
Mar 5, 202625.1225.1225.1025.1124.780.08%778
Mar 4, 202625.0625.0925.0525.0924.76-0.16%3,891
Mar 3, 202625.0325.1525.0325.1324.800.24%2,148
Mar 2, 202625.1525.1525.0625.0724.740.16%1,690
Feb 27, 202625.0725.0925.0325.0324.70-0.20%9,810
Feb 26, 202625.0225.0925.0225.0824.750.12%8,466
Feb 25, 202625.0225.0825.0225.0524.720.12%2,384
Feb 24, 202625.0425.0625.0025.0224.69-0.10%3,144
Feb 23, 202625.0425.0524.9825.0524.71-0.26%6,307
Feb 20, 202625.0325.1125.0325.1124.780.08%1,280
Feb 19, 202625.0125.1025.0125.0924.760.16%8,343
Feb 18, 202625.1025.1225.0125.0524.72-0.16%8,322
Feb 17, 202625.1125.1725.0425.0924.76-2,958
Feb 13, 202625.0325.1025.0225.0924.76-0.28%6,398
Feb 12, 202625.1125.1625.0325.1624.660.16%27,151
Feb 11, 202625.1925.2025.0525.1224.62-0.36%33,786
Feb 10, 202625.2525.2525.1725.2124.71-0.16%4,658
Feb 9, 202625.2525.2825.2525.2524.750.16%843
Feb 6, 202625.2825.2825.1425.2124.71-0.16%2,120
Feb 5, 202625.2825.2825.2525.2524.750.04%1,193
Feb 4, 202625.2425.2425.2425.2424.74-0.04%546
Feb 3, 202625.2225.2725.2225.2524.750.12%5,637
Feb 2, 202625.2125.2825.2025.2224.72-0.04%8,107
Jan 30, 202625.3225.3225.2325.2324.73-1,079
Jan 28, 202625.3025.3025.2325.2324.73-0.20%394
Jan 27, 202625.2525.3025.2525.2824.780.08%1,789
Jan 26, 202625.3525.3525.2225.2624.760.16%2,977
Jan 23, 202625.2225.2225.2225.2224.72-0.28%289
Jan 22, 202625.2625.3025.2225.2924.790.12%2,890
Jan 21, 202625.2325.2725.2125.2624.760.05%4,231
Jan 20, 202625.2825.2825.2225.2524.75-0.15%1,338
Jan 16, 202625.3025.3025.2025.2924.790.34%1,753
Jan 15, 202625.3625.3625.2025.2024.70-0.28%6,336
Jan 14, 202625.2725.2725.2725.2724.61-0.27%992
Jan 13, 202625.3325.3425.2525.3424.670.63%4,581
Jan 12, 202625.3325.3325.1825.1824.52-0.47%922
Jan 9, 202625.2225.3025.1725.3024.640.28%7,807
Jan 8, 202625.2025.2325.2025.2324.570.12%1,127
Jan 7, 202625.2025.2025.2025.2024.54-221
Jan 6, 202625.2025.2025.2025.2024.540.07%454
Jan 5, 202625.2025.2025.1825.1824.520.08%624
Jan 2, 202625.1825.2425.1525.1624.50-0.21%1,838
Dec 31, 202525.1525.2425.1525.2124.550.09%11,969
Dec 30, 202525.0925.1925.0925.1924.530.36%9,753
Dec 29, 202525.1125.2025.1025.1024.44-0.04%12,671
Dec 26, 202525.1025.1925.1025.1124.45-0.36%7,187
Dec 24, 202525.1025.2025.1025.2024.540.40%362
Dec 23, 202525.1025.2025.1025.1024.44-0.48%9,446
Dec 22, 202525.1325.2625.1325.2224.560.48%2,786
Dec 19, 202525.2125.2125.1025.1024.44-0.71%4,738
Dec 18, 202525.2425.2825.1925.2824.620.32%1,292
Dec 17, 202525.1625.2625.1625.2024.540.20%1,632
Dec 16, 202525.1825.2825.1425.1524.49-0.32%3,509
Dec 15, 202525.0425.3025.0425.2324.57-0.16%4,948
Dec 12, 202525.2625.2925.2225.2724.45-0.08%2,661
Dec 11, 202525.2625.2925.2625.2924.460.24%4,576
Dec 10, 202525.2025.2925.2025.2324.410.09%3,326
Dec 9, 202525.1825.2625.1425.2124.390.07%2,069
Dec 8, 202525.1625.1925.1625.1924.37-0.02%902
Dec 5, 202525.1725.2825.1125.2024.370.26%2,670
Dec 4, 202525.1525.1725.0525.1324.310.08%8,718
Dec 3, 202525.0925.1125.0825.1124.290.12%10,530
Dec 2, 202525.0325.1125.0225.0824.260.16%13,524