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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.37	15.32	15.32	15.49	15.18	24,958
December 03, 2025	15.15	15.37	15.37	15.49	15.15	39,524
December 02, 2025	15.43	15.27	15.27	15.43	15.25	26,229
December 01, 2025	15.33	15.36	15.36	15.45	15.31	22,127
November 28, 2025	15.08	15.36	15.36	15.38	15.05	22,900
November 26, 2025	15	15.02	15.02	15.08	14.91	38,600
November 25, 2025	14.94	14.92	14.92	15.19	14.91	47,817
November 24, 2025	15.06	14.97	14.97	15.07	14.9	25,323
November 21, 2025	14.89	14.95	14.95	15.05	14.89	40,100
November 20, 2025	15.06	14.89	14.89	15.2	14.89	49,300
November 19, 2025	15.05	15.01	15.01	15.28	15.01	26,643
November 18, 2025	15.24	15.07	15.07	15.24	15.04	13,434
November 17, 2025	15.38	15.3	15.19	15.43	15.17	18,229
November 14, 2025	15.15	15.29	15.29	15.36	15.15	16,200
November 13, 2025	15.44	15.25	15.25	15.54	15.18	16,700
November 12, 2025	15.37	15.41	15.41	15.55	15.37	41,400
November 11, 2025	15.32	15.38	15.38	15.43	15.32	12,839
November 10, 2025	15.19	15.32	15.32	15.36	15.19	19,300
November 07, 2025	15.23	15.18	15.18	15.29	15.11	18,000
November 06, 2025	15.26	15.19	15.19	15.31	15.15	9,401
November 05, 2025	15.16	15.2	15.2	15.33	15.15	31,900
November 04, 2025	15.21	15.16	15.16	15.33	15.14	23,892
November 03, 2025	15.22	15.25	15.25	15.36	15.17	20,629
October 31, 2025	15.39	15.2	15.2	15.5	15.2	21,419
October 30, 2025	15.2	15.31	15.31	15.46	15.2	22,424
October 29, 2025	15.39	15.21	15.21	15.41	15.18	19,837
October 28, 2025	15.37	15.3	15.3	15.44	15.25	15,758
October 27, 2025	15.34	15.37	15.37	15.46	15.33	40,600
October 24, 2025	15.35	15.33	15.33	15.42	15.32	24,429
October 23, 2025	15.24	15.31	15.31	15.32	15.18	22,159
October 22, 2025	15.3	15.2	15.2	15.3	15.15	16,538
October 21, 2025	15.37	15.34	15.34	15.43	15.25	20,797
October 20, 2025	15.36	15.44	15.33	15.48	15.36	26,900
October 17, 2025	15.34	15.44	15.44	15.55	15.3	42,833
October 16, 2025	15.57	15.35	15.35	15.59	15.33	11,008
October 15, 2025	15.42	15.54	15.54	15.58	15.42	9,949
October 14, 2025	15.3	15.41	15.41	15.45	15.29	18,300
October 13, 2025	15.3	15.39	15.39	15.47	15.3	21,535
October 10, 2025	15.58	15.27	15.27	15.58	15.17	43,000
October 09, 2025	15.62	15.58	15.58	15.63	15.54	15,500
October 08, 2025	15.58	15.59	15.59	15.67	15.54	25,400
October 07, 2025	15.54	15.51	15.51	15.65	15.45	30,200
October 06, 2025	15.68	15.58	15.58	15.68	15.56	17,700
October 03, 2025	15.49	15.59	15.59	15.67	15.47	29,515
October 02, 2025	15.58	15.52	15.52	15.58	15.46	17,701
October 01, 2025	15.5	15.52	15.52	15.53	15.45	18,200
September 30, 2025	15.51	15.5	15.5	15.51	15.4	24,100
September 29, 2025	15.5	15.46	15.46	15.63	15.42	66,400
September 26, 2025	15.55	15.6	15.6	15.62	15.52	10,700
September 25, 2025	15.56	15.47	15.47	15.61	15.47	33,849
September 24, 2025	15.53	15.52	15.52	15.68	15.52	34,600
September 23, 2025	15.61	15.56	15.56	15.7	15.56	17,100
September 22, 2025	15.65	15.64	15.64	15.67	15.58	55,600
September 19, 2025	15.61	15.66	15.66	15.68	15.53	35,500
September 18, 2025	15.54	15.6	15.6	15.85	15.54	23,100
September 17, 2025	15.59	15.54	15.54	15.7	15.52	48,338
September 16, 2025	15.74	15.58	15.58	15.74	15.55	27,500
September 15, 2025	15.97	15.84	15.73	15.99	15.75	44,722
September 12, 2025	15.91	15.9	15.9	15.94	15.83	25,600
September 11, 2025	15.87	15.92	15.92	15.92	15.86	43,787

Special Opportunities Fund, Inc. (SPE) NYSE