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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.84	14.97	14.97	15.07	14.84	22,812
February 19, 2026	15.05	14.93	14.93	15.05	14.87	21,247
February 18, 2026	14.9	14.95	14.95	15.04	14.9	30,500
February 17, 2026	14.95	14.89	14.89	14.95	14.81	22,997
February 13, 2026	14.95	15.04	15.04	15.05	14.95	64,892
February 12, 2026	15.07	14.95	14.95	15.12	14.94	79,400
February 11, 2026	15.06	15.06	15.06	15.13	15.01	52,720
February 10, 2026	15	15.05	15.05	15.08	14.88	50,800
February 09, 2026	14.87	14.97	14.97	14.97	14.85	28,500
February 06, 2026	14.92	14.94	14.94	14.98	14.84	132,158
February 05, 2026	14.94	14.83	14.83	14.94	14.82	21,300
February 04, 2026	14.8	14.9	14.9	14.95	14.79	42,522
February 03, 2026	14.87	14.84	14.84	14.94	14.81	77,600
February 02, 2026	14.94	14.88	14.88	14.94	14.88	55,126
January 30, 2026	14.88	14.87	14.87	15	14.87	28,900
January 29, 2026	14.94	14.97	14.97	15.01	14.89	43,741
January 28, 2026	14.94	14.88	14.88	15	14.88	26,900
January 27, 2026	14.97	14.94	14.94	15.02	14.92	27,115
January 26, 2026	14.93	14.95	14.95	15	14.93	14,800
January 23, 2026	15.05	14.95	14.95	15.06	14.93	31,225
January 22, 2026	14.96	15.01	15.01	15.09	14.94	81,606
January 21, 2026	14.72	14.92	14.92	15	14.72	52,900
January 20, 2026	15.02	14.82	14.82	15.2	14.82	100,508
January 16, 2026	15.23	15.2	15.2	15.23	15.14	42,100
January 15, 2026	15.2	15.2	15.2	15.26	15.12	71,923
January 14, 2026	15	15.11	15.11	15.13	15	47,620
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

Special Opportunities Fund, Inc. (SPE) NYSE