Special Opportunities Fund, Inc. - SPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	15.17	15.23	15.23	15.24	15.06	19,862
May 19, 2025	15.2	15.24	15.13	15.24	15.08	25,703
May 16, 2025	15.16	15.23	15.23	15.24	15.14	59,008
May 15, 2025	15.18	15.14	15.14	15.2	15.03	11,849
May 14, 2025	15.19	15.17	15.17	15.22	15.13	21,539
May 13, 2025	14.98	15.15	15.15	15.25	14.98	23,631
May 12, 2025	14.97	15.03	15.03	15.15	14.92	22,100
May 09, 2025	14.77	14.8	14.8	14.93	14.75	25,509
May 08, 2025	14.81	14.84	14.84	14.94	14.8	20,900
May 07, 2025	14.89	14.8	14.8	14.92	14.77	22,400
May 06, 2025	14.75	14.81	14.81	14.85	14.75	13,015
May 05, 2025	14.84	14.85	14.85	14.9	14.77	18,842
May 02, 2025	14.85	14.85	14.85	14.9	14.77	45,675
May 01, 2025	14.7	14.7	14.7	14.85	14.6	117,600
April 30, 2025	14.69	14.56	14.56	14.72	14.47	38,800
April 29, 2025	14.48	14.73	14.73	14.75	14.43	37,019
April 28, 2025	14.45	14.46	14.46	14.62	14.33	50,516
April 25, 2025	14.42	14.48	14.48	14.71	14.25	28,112
April 24, 2025	14.35	14.44	14.44	14.62	14.27	19,700
April 23, 2025	14.4	14.37	14.37	14.52	14.29	134,310
April 22, 2025	13.91	14.13	14.13	14.15	13.88	28,100
April 21, 2025	14.1	13.86	13.75	14.1	13.8	31,963
April 17, 2025	14.2	14.14	14.03	14.35	14.09	40,300
April 16, 2025	14.13	14.04	14.04	14.38	13.91	29,751
April 15, 2025	14.01	14.09	14.09	14.37	14.01	33,600
April 14, 2025	14.06	14.02	14.02	14.16	13.82	53,934
April 11, 2025	14.04	13.99	13.97	14.32	13.9	98,588
April 10, 2025	14.12	14.01	14.01	14.47	13.78	16,321
April 09, 2025	13.58	14.26	14.26	14.31	13.14	63,548
April 08, 2025	13.67	13.51	13.51	14.03	13.14	95,416
April 07, 2025	13.58	13.34	13.34	13.58	12.72	135,853
April 04, 2025	14.35	13.8	13.8	14.6	13.75	203,506
April 03, 2025	14.97	14.73	14.73	15	14.6	62,946
April 02, 2025	15.04	15.12	15.12	15.18	15.04	11,900
April 01, 2025	15.09	15.05	15.05	15.17	14.88	38,000
March 31, 2025	14.86	15.02	15.02	15.03	14.72	56,600
March 28, 2025	15.05	14.95	14.95	15.17	14.9	54,728
March 27, 2025	15.2	15.11	15.11	15.27	15.11	36,515
March 26, 2025	15.24	15.14	15.14	15.31	15.13	28,900
March 25, 2025	15.16	15.2	15.2	15.25	15.16	14,544
March 24, 2025	15.04	15.16	15.16	15.2	14.96	61,300
March 21, 2025	15.02	14.97	14.97	15.04	14.87	19,300
March 20, 2025	14.98	15.03	15.03	15.08	14.84	27,823
March 19, 2025	14.96	14.98	14.98	15.09	14.92	28,900
March 18, 2025	14.82	14.93	14.93	15.03	14.82	29,800
March 17, 2025	14.94	15.01	15.01	15.15	14.94	105,224
March 14, 2025	15.03	15.09	15.09	15.09	14.88	37,500
March 13, 2025	14.98	14.88	14.88	14.99	14.85	47,106
March 12, 2025	14.88	14.91	14.91	15.06	14.7	51,835
March 11, 2025	14.81	14.82	14.82	15.18	14.7	68,500
March 10, 2025	15.15	14.89	14.89	15.17	14.85	76,250
March 07, 2025	15.13	15.19	15.19	15.2	15.11	17,525
March 06, 2025	15.22	15.07	15.07	15.41	15.07	29,645
March 05, 2025	15.26	15.28	15.28	15.5	15.2	16,614
March 04, 2025	15.45	15.26	15.26	15.45	15.2	37,000
March 03, 2025	15.38	15.48	15.48	15.59	15.34	72,500
February 28, 2025	15.27	15.27	15.27	15.29	15.21	43,506
February 27, 2025	15.4	15.18	15.18	15.4	15.15	27,721
February 26, 2025	15.32	15.29	15.29	15.52	15.22	19,500
February 25, 2025	15.34	15.22	15.22	15.45	15.1	57,048

Special Opportunities Fund, Inc. (SPE) NYSE