Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0825.0924.9925.0925.090.04%2,507
Dec 4, 202524.9825.0824.9825.0825.080.09%3,799
Dec 3, 202525.0825.0825.0025.0625.06-0.05%1,956
Dec 2, 202525.0225.0724.9825.0725.070.30%13,066
Dec 1, 202525.0225.0224.9725.0024.990.06%3,930
Nov 28, 202524.9824.9824.9824.9824.98-0.04%3,575
Nov 26, 202525.0025.0224.9924.9924.99-0.04%2,591
Nov 25, 202525.0225.0225.0025.0025.000.04%4,317
Nov 24, 202524.9925.0524.9924.9924.99-0.12%1,879
Nov 21, 202525.0225.0225.0025.0225.020.04%1,513
Nov 20, 202525.0225.0525.0025.0125.01-0.02%4,557
Nov 19, 202525.0325.0524.9925.0225.01-0.18%2,567
Nov 18, 202525.0125.0625.0025.0625.060.28%2,806
Nov 17, 202524.9525.0524.9524.9924.990.24%8,043
Nov 14, 202524.9825.0124.9324.9324.93-0.50%7,315
Nov 13, 202525.1825.1825.0025.0624.89-0.57%20,591
Nov 12, 202525.1425.2025.1425.2025.03-0.12%1,716
Nov 11, 202525.0825.2325.0725.2325.060.60%4,972
Nov 10, 202525.2425.2525.0525.0824.92-0.67%10,502
Nov 7, 202525.2525.2525.2025.2525.080.80%2,428
Nov 6, 202525.0925.1125.0525.0524.89-0.14%6,948
Nov 5, 202525.0925.0925.0725.0824.92-0.02%1,948
Nov 4, 202525.0825.0925.0625.0924.930.12%6,481
Nov 3, 202525.3625.6525.0625.0624.90-0.60%14,331
Oct 31, 202525.1925.5025.1925.2125.040.20%3,687
Oct 30, 202525.1525.2725.1025.1625.00-0.73%7,040
Oct 29, 202525.1426.0025.1325.3525.180.32%7,405
Oct 28, 202525.2125.2825.1325.2725.100.52%11,406
Oct 27, 202525.1225.2125.1125.1324.970.49%26,091
Oct 24, 202525.0025.0225.0025.0124.850.04%15,506
Oct 23, 202524.9525.0224.9525.0024.840.16%6,435
Oct 22, 202525.0225.0224.9124.9624.80-0.04%8,908
Oct 21, 202524.9325.0224.9324.9724.810.16%9,411
Oct 20, 202524.9425.0024.9124.9324.770.08%8,954
Oct 17, 202524.9224.9224.7324.9124.75-0.16%6,601
Oct 16, 202524.9524.9624.8524.9524.790.04%1,427
Oct 15, 202524.9025.0024.7324.9424.78-0.36%11,212
Oct 14, 202525.0325.0924.9725.0324.70-0.01%9,690
Oct 13, 202525.0525.0524.9125.0324.710.02%5,830
Oct 10, 202525.0525.0524.9025.0324.700.11%13,135
Oct 9, 202525.2025.2025.0025.0024.67-0.74%11,214
Oct 8, 202525.2025.2025.1825.1924.86-0.02%1,802
Oct 7, 202525.1825.2025.1825.1924.860.28%688
Oct 6, 202525.1525.1525.0725.1224.79-0.28%993
Oct 3, 202525.2025.2025.1825.1924.860.20%1,296
Oct 2, 202525.0625.1425.0525.1424.81-0.10%1,170
Oct 1, 202525.1525.1725.1425.1724.840.26%934
Sep 30, 202525.1125.1125.0825.1024.770.22%2,655
Sep 29, 202525.1625.1625.0225.0524.72-0.45%6,091
Sep 26, 202525.1625.1625.1625.1624.830.16%230
Sep 25, 202525.1625.1825.1225.1224.79-1,265
Sep 24, 202525.1725.1725.1025.1224.79-0.17%14,256
Sep 23, 202525.1225.1625.1225.1624.830.21%1,535
Sep 22, 202525.1925.1925.0725.1124.780.04%3,484
Sep 19, 202525.0725.1025.0725.1024.770.20%14,533
Sep 18, 202525.0525.0525.0525.0524.72-0.10%1,646
Sep 17, 202525.0625.0825.0225.0824.75-0.02%4,096
Sep 16, 202525.1025.1025.0825.0824.750.16%759
Sep 15, 202525.1825.1825.0325.0424.71-0.44%3,359
Sep 12, 202525.0725.2025.0725.1524.660.15%3,751
Sep 11, 202525.1325.2025.1125.1124.62-0.27%670
Sep 10, 202525.0525.1825.0425.1824.690.33%1,329
Sep 9, 202525.2225.2225.1025.1024.61-0.02%1,519
Sep 8, 202525.1525.2425.1025.1024.610.04%5,096
Sep 5, 202525.0725.1525.0425.0924.600.08%5,772
Sep 4, 202525.0625.1225.0625.0724.580.04%2,272
Sep 3, 202525.1325.1525.0525.0624.57-0.44%7,731
Sep 2, 202525.1425.1725.0625.1724.680.01%4,474
Aug 29, 202525.2525.2525.1625.1724.680.19%1,605
Aug 28, 202525.1825.2325.0825.1224.630.04%1,752
Aug 27, 202525.1525.2425.0225.1124.62-0.21%8,158
Aug 26, 202525.0625.1625.0625.1624.670.49%3,744
Aug 25, 202525.2325.2325.0425.0424.55-0.34%804
Aug 22, 202525.0725.2325.0725.1324.640.10%3,658
Aug 21, 202525.1325.1325.1025.1024.610.20%851
Aug 20, 202525.1125.1125.0125.0524.560.20%4,266
Aug 19, 202525.0125.0824.9625.0024.51-0.16%8,057
Aug 18, 202524.9925.0824.9825.0424.55-3,055
Aug 15, 202524.9725.1524.9725.0424.55-0.32%4,745
Aug 14, 202525.1025.2525.0925.1224.47-6,637
Aug 13, 202525.2525.2525.0025.1224.47-0.44%25,210
Aug 12, 202525.1525.2325.1525.2324.580.28%3,096
Aug 11, 202525.2025.2425.1525.1624.510.06%1,573
Aug 8, 202525.1925.1925.1425.1424.49-0.22%1,068
Aug 7, 202525.1225.2525.0625.2024.55-0.16%8,538
Aug 6, 202525.0725.2525.0725.2424.590.50%6,083
Aug 5, 202525.1725.2225.1125.1224.46-0.14%4,421
Aug 4, 202525.1325.2325.0525.1524.500.20%5,875
Aug 1, 202525.0025.1225.0025.1024.450.08%3,636
Jul 31, 202525.0925.1825.0825.0824.43-0.08%7,360
Jul 30, 202524.9525.1524.9525.1024.450.24%21,352
Jul 29, 202524.8625.3424.8425.0424.390.36%29,444
Jul 28, 202524.9525.9624.8024.9524.300.08%18,397
Jul 25, 202524.9824.9924.9024.9324.28-0.20%19,780
Jul 24, 202524.9725.0524.9724.9824.33-0.04%10,546
Jul 23, 202525.0025.0024.9724.9924.340.04%28,881
Jul 22, 202524.9825.0024.9524.9824.330.06%35,565
Jul 21, 202525.0025.0024.9524.9724.32-0.14%55,182
Jul 18, 202524.9925.0024.9225.0024.350.40%49,052
Jul 16, 202524.9724.9824.9024.9024.26-0.20%192,800