Special Opportunities Fund, Inc. (SPE) NYSE
13.76
-0.06(-0.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
13.76
-0.06(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.76 | 13.76 | 13.76 | 13.97 | 13.75 | 20,415 |
| April 01, 2026 | 13.76 | 13.82 | 13.82 | 13.95 | 13.76 | 42,717 |
| March 31, 2026 | 13.57 | 13.76 | 13.76 | 14.03 | 13.57 | 29,644 |
| March 30, 2026 | 13.67 | 13.48 | 13.48 | 13.89 | 13.43 | 55,783 |
| March 27, 2026 | 13.78 | 13.59 | 13.59 | 13.9 | 13.43 | 58,945 |
| March 26, 2026 | 14.05 | 13.78 | 13.78 | 14.05 | 13.72 | 47,978 |
| March 25, 2026 | 13.89 | 14.07 | 14.07 | 14.12 | 13.88 | 21,443 |
| March 24, 2026 | 13.77 | 13.88 | 13.88 | 13.9 | 13.77 | 12,400 |
| March 23, 2026 | 13.75 | 13.84 | 13.84 | 13.95 | 13.75 | 33,151 |
| March 20, 2026 | 13.86 | 13.71 | 13.71 | 13.86 | 13.7 | 45,181 |
| March 19, 2026 | 13.75 | 13.8 | 13.8 | 13.88 | 13.75 | 59,215 |
| March 18, 2026 | 14 | 13.92 | 13.92 | 14.09 | 13.88 | 84,370 |
| March 17, 2026 | 14.03 | 14.07 | 14.07 | 14.1 | 14.01 | 23,608 |
| March 16, 2026 | 14 | 14.07 | 14.07 | 14.2 | 14 | 82,734 |
| March 13, 2026 | 14.17 | 13.99 | 13.99 | 14.17 | 13.98 | 27,008 |
| March 12, 2026 | 14.15 | 14.05 | 14.05 | 14.16 | 14.01 | 33,766 |
| March 11, 2026 | 14.15 | 14.17 | 14.17 | 14.18 | 14.06 | 53,670 |
| March 10, 2026 | 14.22 | 14.12 | 14.12 | 14.22 | 13.95 | 126,240 |
| March 09, 2026 | 14.5 | 14.18 | 14.18 | 14.52 | 14.11 | 179,533 |
| March 06, 2026 | 14.66 | 14.52 | 14.52 | 14.82 | 14.51 | 45,400 |
| March 05, 2026 | 14.69 | 14.64 | 14.64 | 14.83 | 14.53 | 53,000 |
| March 04, 2026 | 14.73 | 14.77 | 14.77 | 14.81 | 14.71 | 23,669 |
| March 03, 2026 | 14.71 | 14.72 | 14.72 | 14.77 | 14.61 | 43,045 |
| March 02, 2026 | 14.8 | 14.85 | 14.85 | 15.03 | 14.8 | 54,800 |
| February 27, 2026 | 14.96 | 14.91 | 14.91 | 14.98 | 14.87 | 33,129 |
| February 26, 2026 | 14.99 | 14.93 | 14.93 | 15 | 14.9 | 31,504 |
| February 25, 2026 | 14.88 | 14.94 | 14.94 | 15.01 | 14.87 | 12,000 |
| February 24, 2026 | 14.85 | 14.87 | 14.87 | 15 | 14.85 | 43,135 |
| February 23, 2026 | 14.97 | 14.87 | 14.87 | 15.1 | 14.87 | 38,600 |
| February 20, 2026 | 14.84 | 14.97 | 0 | 15.07 | 14.84 | 22,812 |
| February 19, 2026 | 15.05 | 14.93 | 0 | 15.05 | 14.87 | 21,247 |
| February 18, 2026 | 14.9 | 14.95 | 0 | 15.04 | 14.9 | 30,500 |
| February 17, 2026 | 14.95 | 14.89 | 0 | 14.95 | 14.81 | 22,997 |
| February 13, 2026 | 15.03 | 15.04 | 0 | 15.05 | 14.95 | 65,124 |
| February 12, 2026 | 15.07 | 14.95 | 0 | 15.12 | 14.94 | 79,400 |
| February 11, 2026 | 15.06 | 15.06 | 0 | 15.13 | 15.01 | 52,720 |
| February 10, 2026 | 15 | 15.05 | 0 | 15.08 | 14.88 | 50,800 |
| February 09, 2026 | 14.87 | 14.97 | 0 | 14.97 | 14.85 | 28,500 |
| February 06, 2026 | 14.92 | 14.94 | 0 | 14.98 | 14.84 | 132,158 |
| February 05, 2026 | 14.94 | 14.83 | 0 | 14.94 | 14.82 | 21,300 |
| February 04, 2026 | 14.8 | 14.9 | 0 | 14.95 | 14.79 | 42,522 |
| February 03, 2026 | 14.87 | 14.84 | 0 | 14.94 | 14.81 | 77,600 |
| February 02, 2026 | 14.94 | 14.88 | 0 | 14.94 | 14.88 | 55,126 |
| January 30, 2026 | 14.88 | 14.87 | 0 | 15 | 14.87 | 28,900 |
| January 29, 2026 | 14.94 | 14.97 | 0 | 15.01 | 14.89 | 43,741 |
| January 28, 2026 | 14.94 | 14.88 | 0 | 15 | 14.88 | 26,900 |
| January 27, 2026 | 15.02 | 14.94 | 0 | 15.02 | 14.92 | 27,317 |
| January 26, 2026 | 14.93 | 14.95 | 0 | 15 | 14.93 | 14,800 |
| January 23, 2026 | 15.05 | 14.95 | 0 | 15.06 | 14.93 | 31,225 |
| January 22, 2026 | 14.96 | 15.01 | 0 | 15.09 | 14.94 | 81,606 |
| January 21, 2026 | 14.72 | 14.92 | 0 | 15 | 14.72 | 52,900 |
| January 20, 2026 | 15.02 | 14.82 | 0 | 15.2 | 14.82 | 100,508 |
| January 16, 2026 | 15.23 | 15.2 | 0 | 15.23 | 15.14 | 42,100 |
| January 15, 2026 | 15.2 | 15.2 | 0 | 15.26 | 15.12 | 71,923 |
| January 14, 2026 | 15 | 15.11 | 0 | 15.13 | 15 | 47,620 |
| January 13, 2026 | 15 | 15.03 | 0 | 15.14 | 14.96 | 40,300 |
| January 12, 2026 | 14.97 | 14.98 | 0 | 15 | 14.91 | 50,600 |
| January 09, 2026 | 14.96 | 14.95 | 0 | 15 | 14.9 | 39,744 |
| January 08, 2026 | 14.88 | 14.9 | 0 | 14.9 | 14.83 | 27,004 |
| January 07, 2026 | 14.9 | 14.84 | 0 | 14.9 | 14.81 | 37,948 |