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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15	15.03	15.03	15.14	14.96	40,292
January 12, 2026	14.97	14.98	14.98	15	14.91	49,780
January 09, 2026	14.96	14.95	14.95	15	14.9	39,744
January 08, 2026	14.88	14.9	14.9	14.9	14.83	27,004
January 07, 2026	14.9	14.84	14.84	14.9	14.81	37,948
January 06, 2026	14.84	14.9	14.9	14.95	14.84	18,700
January 05, 2026	14.77	14.84	14.84	14.9	14.71	42,935
January 02, 2026	14.82	14.75	14.75	14.83	14.66	46,700
December 31, 2025	14.69	14.69	14.69	14.75	14.56	47,800
December 30, 2025	14.51	14.61	14.61	14.96	14.5	71,800
December 29, 2025	14.99	14.51	14.51	15.02	14.51	171,700
December 26, 2025	15.45	15.56	15.56	15.56	15.45	60,115
December 24, 2025	15.47	15.45	15.45	15.48	15.42	14,224
December 23, 2025	15.44	15.41	15.41	15.46	15.27	36,900
December 22, 2025	15.43	15.39	15.39	15.47	15.34	61,600
December 19, 2025	15.21	15.32	15.32	15.37	15.2	15,200
December 18, 2025	15.12	15.21	15.21	15.43	15.12	18,819
December 17, 2025	15.19	15.07	15.07	15.24	15.02	17,200
December 16, 2025	15.2	15.14	15.14	15.3	15.04	41,432
December 15, 2025	15.35	15.33	15.22	15.43	15.24	33,300
December 12, 2025	15.37	15.32	15.32	15.46	15.32	23,550
December 11, 2025	15.38	15.4	15.4	15.46	15.36	19,100
December 10, 2025	15.38	15.34	15.34	15.48	15.27	16,900
December 09, 2025	15.35	15.31	15.31	15.4	15.28	11,000
December 08, 2025	15.35	15.29	15.29	15.36	15.26	43,700
December 05, 2025	15.38	15.3	15.3	15.38	15.27	21,166
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

Special Opportunities Fund, Inc. (SPE) NYSE