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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.77	15.83	15.83	15.86	15.75	38,343
September 09, 2025	15.8	15.77	15.77	15.82	15.71	29,400
September 08, 2025	15.72	15.76	15.76	15.78	15.7	26,645
September 05, 2025	15.72	15.73	15.73	15.77	15.67	39,813
September 04, 2025	15.6	15.72	15.72	15.72	15.6	16,500
September 03, 2025	15.64	15.63	15.63	15.64	15.6	20,232
September 02, 2025	15.66	15.65	15.65	15.66	15.6	33,032
August 29, 2025	15.62	15.68	15.68	15.69	15.62	30,923
August 28, 2025	15.59	15.62	15.62	15.67	15.55	21,300
August 27, 2025	15.59	15.57	15.57	15.59	15.52	13,408
August 26, 2025	15.59	15.59	15.59	15.59	15.51	40,600
August 25, 2025	15.65	15.51	15.51	15.65	15.51	18,000
August 22, 2025	15.39	15.65	15.65	15.65	15.37	30,500
August 21, 2025	15.43	15.36	15.36	15.47	15.33	22,481
August 20, 2025	15.42	15.39	15.39	15.45	15.36	26,900
August 19, 2025	15.38	15.41	15.41	15.43	15.34	21,000
August 18, 2025	15.46	15.45	15.34	15.51	15.43	67,600
August 15, 2025	15.48	15.53	15.53	15.55	15.46	12,638
August 14, 2025	15.49	15.5	15.5	15.57	15.48	6,448
August 13, 2025	15.5	15.53	15.53	15.59	15.36	25,640
August 12, 2025	15.4	15.5	15.5	15.5	15.35	23,600
August 11, 2025	15.48	15.42	15.42	15.48	15.35	31,200
August 08, 2025	15.43	15.42	15.42	15.49	15.35	22,800
August 07, 2025	15.45	15.48	15.48	15.49	15.34	17,800
August 06, 2025	15.2	15.4	15.4	15.49	15.2	71,507
August 05, 2025	15.22	15.19	15.19	15.22	15.09	18,301
August 04, 2025	15.14	15.23	15.23	15.3	15.12	31,006
August 01, 2025	15.34	15.16	15.16	15.34	15.08	29,645
July 31, 2025	15.37	15.4	15.4	15.53	15.34	56,508
July 30, 2025	15.43	15.38	15.38	15.47	15.34	29,100
July 29, 2025	15.41	15.43	15.43	15.47	15.4	30,238
July 28, 2025	15.54	15.41	15.41	15.54	15.34	35,628
July 25, 2025	15.52	15.54	15.54	15.6	15.5	8,733
July 24, 2025	15.58	15.51	15.51	15.58	15.47	17,200
July 23, 2025	15.5	15.51	15.51	15.61	15.49	21,800
July 22, 2025	15.61	15.49	15.49	15.63	15.35	21,243
July 21, 2025	15.46	15.62	15.51	15.65	15.46	35,300
July 18, 2025	15.56	15.5	15.39	15.56	15.4	22,000
July 17, 2025	15.49	15.51	15.4	15.51	15.27	61,600
July 16, 2025	15.56	15.45	15.34	15.56	15.37	18,915
July 15, 2025	15.49	15.5	15.39	15.56	15.43	29,807
July 14, 2025	15.51	15.5	15.39	15.55	15.37	25,900
July 11, 2025	15.54	15.47	15.36	15.62	15.37	47,515
July 10, 2025	15.5	15.54	15.54	15.7	15.4	32,500
July 09, 2025	15.57	15.48	15.48	15.66	15.46	17,800
July 08, 2025	15.51	15.51	15.51	15.6	15.5	15,523
July 07, 2025	15.57	15.49	15.49	15.65	15.49	38,408
July 03, 2025	15.63	15.67	15.67	15.72	15.6	11,500
July 02, 2025	15.61	15.6	15.6	15.61	15.34	64,105
July 01, 2025	15.47	15.61	15.61	15.7	15.32	28,836
June 30, 2025	15.48	15.49	15.49	15.5	15.35	58,000
June 27, 2025	15.33	15.38	15.38	15.43	15.28	30,400
June 26, 2025	15.25	15.31	15.31	15.35	15.25	16,617
June 25, 2025	15.18	15.25	15.25	15.26	15.18	18,340
June 24, 2025	15.15	15.15	15.15	15.2	15.01	68,000
June 23, 2025	14.95	15.06	15.06	15.1	14.91	54,800
June 20, 2025	15.06	14.97	14.97	15.1	14.93	40,142
June 18, 2025	15	15.1	15.1	15.13	15	11,300

Special Opportunities Fund, Inc. (SPE) NYSE