Skip to main content
Sound Point Meridian Capital, Inc. (SPME)
NYSE: SPME · Real-Time Price · USD · Preferred Stock
25.33
+0.03 (0.12%)
At close: Mar 9, 2026, 4:00 PM EDT
25.33
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

SPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.2525.4825.2525.35-0.20%6,195
Mar 6, 202625.3125.5225.1125.3025.300.20%22,750
Mar 5, 202625.1825.2725.1825.2525.250.60%5,616
Mar 4, 202625.1025.1025.1025.1025.10-0.36%208
Mar 3, 202625.0925.2425.0925.1925.190.36%1,327
Mar 2, 202625.0625.2825.0625.1025.100.20%1,255
Feb 27, 202625.0525.0525.0525.0525.05-5,376
Feb 26, 202625.0825.1925.0425.0525.05-0.12%6,056
Feb 25, 202625.1125.2125.0725.0825.08-0.44%5,514
Feb 24, 202625.2525.2525.1925.1925.190.36%5,585
Feb 23, 202625.1625.3125.0025.1025.10-5,869
Feb 20, 202625.0125.1025.0125.1025.100.05%2,824
Feb 19, 202625.2425.2425.0025.0925.09-0.60%5,612
Feb 18, 202625.1925.2425.1925.2425.240.16%6,227
Feb 17, 202625.3325.3325.2025.2025.20-6,931
Feb 13, 202625.0925.3025.0925.2025.20-0.24%5,627
Feb 12, 202625.1825.2625.1825.2625.100.32%1,234
Feb 11, 202625.1825.1825.1825.1825.020.02%1,179
Feb 10, 202625.1925.2225.1425.1825.01-0.10%4,200
Feb 9, 202625.1925.2025.1225.2025.04-1,473
Feb 6, 202625.2625.2625.1125.2025.04-0.18%45,506
Feb 5, 202625.2525.2525.2525.2525.080.46%1,223
Feb 4, 202625.4425.4425.1325.1324.97-0.63%834
Feb 3, 202625.1525.4525.0725.2925.130.64%3,681
Feb 2, 202625.2525.3025.1025.1324.97-2.45%14,824
Jan 30, 202625.2025.7625.2025.7625.592.24%6,059
Jan 29, 202625.2525.2525.1225.2025.03-0.21%4,391
Jan 28, 202625.1925.6125.1925.2525.090.24%3,609
Jan 27, 202625.3525.3525.1225.1925.03-0.75%13,645
Jan 26, 202625.1525.4025.1525.3825.220.59%5,250
Jan 23, 202625.2825.2925.2325.2325.07-0.20%2,661
Jan 22, 202625.2525.9525.2525.2825.120.04%21,998
Jan 21, 202625.2525.2925.2325.2725.110.08%2,794
Jan 20, 202625.1925.2525.1525.2525.090.20%8,944
Jan 16, 202625.2025.2025.1825.2025.040.12%5,606
Jan 15, 202625.0525.2925.0525.1725.01-0.04%3,720
Jan 14, 202625.2025.2025.1725.1824.85-0.34%13,371
Jan 13, 202625.2325.2725.2125.2724.940.38%7,160
Jan 12, 202625.1025.1825.1025.1724.84-0.03%5,243
Jan 9, 202625.1225.2025.1125.1824.85-0.09%4,648
Jan 8, 202625.1325.2025.1325.2024.870.40%2,027
Jan 7, 202625.1025.1125.0625.1024.77-0.53%5,386
Jan 6, 202625.1825.2325.1525.2324.910.02%1,749
Jan 5, 202625.2025.2525.2025.2324.900.02%10,251
Jan 2, 202625.2525.2525.1825.2324.90-0.06%4,432
Dec 31, 202525.1625.2425.1625.2424.910.12%5,802
Dec 30, 202525.1825.2425.1825.2124.880.04%2,259
Dec 29, 202525.0525.2025.0525.2024.870.66%11,027
Dec 26, 202525.0325.0525.0025.0424.710.05%7,858
Dec 24, 202525.1125.1125.0225.0224.70-0.35%1,900
Dec 23, 202525.0725.1225.0425.1124.780.31%8,940
Dec 22, 202525.0425.0524.9925.0324.710.01%11,537
Dec 19, 202525.0525.0525.0025.0324.700.04%12,590
Dec 18, 202525.1225.1225.0225.0224.70-0.48%13,240
Dec 17, 202525.1325.1425.0625.1424.810.08%2,398
Dec 16, 202525.0325.1425.0325.1224.790.24%1,074
Dec 15, 202525.0725.1524.9425.0624.74-0.16%30,545
Dec 12, 202525.1025.1825.0425.1024.610.08%11,146
Dec 11, 202525.1025.1025.0425.0824.59-0.31%5,311
Dec 10, 202525.0525.1724.9925.1624.670.04%3,968
Dec 9, 202525.1525.1525.1125.1524.660.24%900
Dec 8, 202525.0625.0924.9725.0924.60-3,729
Dec 5, 202525.0825.0924.9925.0924.600.04%2,507
Dec 4, 202524.9825.0824.9825.0824.590.09%3,799
Dec 3, 202525.0825.0825.0025.0624.57-0.05%1,956
Dec 2, 202525.0225.0724.9825.0724.580.30%13,066
Dec 1, 202525.0225.0224.9725.0024.510.06%3,930
Nov 28, 202524.9824.9824.9824.9824.49-0.04%3,575
Nov 26, 202525.0025.0224.9924.9924.50-0.04%2,591
Nov 25, 202525.0225.0225.0025.0024.510.04%4,317
Nov 24, 202524.9925.0524.9924.9924.50-0.12%1,879
Nov 21, 202525.0225.0225.0025.0224.530.04%1,513
Nov 20, 202525.0225.0525.0025.0124.52-0.02%4,557
Nov 19, 202525.0325.0524.9925.0224.53-0.18%2,567
Nov 18, 202525.0125.0625.0025.0624.570.28%2,806
Nov 17, 202524.9525.0524.9524.9924.500.24%8,043
Nov 14, 202524.9825.0124.9324.9324.45-0.50%7,315
Nov 13, 202525.1825.1825.0025.0624.41-0.57%20,591
Nov 12, 202525.1425.2025.1425.2024.55-0.12%1,716
Nov 11, 202525.0825.2325.0725.2324.580.60%4,972
Nov 10, 202525.2425.2525.0525.0824.43-0.67%10,502
Nov 7, 202525.2525.2525.2025.2524.600.80%2,428
Nov 6, 202525.0925.1125.0525.0524.40-0.14%6,948
Nov 5, 202525.0925.0925.0725.0824.44-0.02%1,948
Nov 4, 202525.0825.0925.0625.0924.440.12%6,481
Nov 3, 202525.3625.6525.0625.0624.41-0.60%14,331
Oct 31, 202525.1925.5025.1925.2124.560.20%3,687
Oct 30, 202525.1525.2725.1025.1624.51-0.73%7,040
Oct 29, 202525.1426.0025.1325.3524.690.32%7,405
Oct 28, 202525.2125.2825.1325.2724.610.52%11,406
Oct 27, 202525.1225.2125.1125.1324.480.49%26,091
Oct 24, 202525.0025.0225.0025.0124.360.04%15,506
Oct 23, 202524.9525.0224.9525.0024.350.16%6,435
Oct 22, 202525.0225.0224.9124.9624.32-0.04%8,908
Oct 21, 202524.9325.0224.9324.9724.320.16%9,411
Oct 20, 202524.9425.0024.9124.9324.290.08%8,954
Oct 17, 202524.9224.9224.7324.9124.27-0.16%6,601
Oct 16, 202524.9524.9624.8524.9524.310.04%1,427
Oct 15, 202524.9025.0024.7324.9424.30-0.36%11,212
Oct 14, 202525.0325.0924.9725.0324.22-0.01%9,690