Special Opportunities Fund, Inc. (SPE)
NYSE: SPE · Real-Time Price · USD
14.45
+0.01 (0.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.42 | 14.71 | 14.25 | 14.48 | 14.48 | 0.24% | 28,112 |
| Apr 24, 2025 | 14.35 | 14.62 | 14.27 | 14.44 | 14.44 | 0.49% | 19,657 |
| Apr 23, 2025 | 14.40 | 14.52 | 14.29 | 14.37 | 14.37 | 1.70% | 134,310 |
| Apr 22, 2025 | 13.91 | 14.15 | 13.88 | 14.13 | 14.13 | 1.95% | 28,087 |
| Apr 21, 2025 | 14.10 | 14.10 | 13.80 | 13.86 | 13.75 | -1.98% | 31,963 |
| Apr 17, 2025 | 14.20 | 14.35 | 14.09 | 14.14 | 14.03 | 0.71% | 40,250 |
| Apr 16, 2025 | 14.13 | 14.38 | 13.91 | 14.04 | 13.93 | -0.35% | 29,751 |
| Apr 15, 2025 | 14.01 | 14.37 | 14.01 | 14.09 | 13.98 | 0.50% | 33,593 |
| Apr 14, 2025 | 14.06 | 14.16 | 13.82 | 14.02 | 13.91 | 0.21% | 53,934 |
| Apr 11, 2025 | 14.04 | 14.32 | 13.90 | 13.99 | 13.88 | -0.14% | 98,796 |
| Apr 10, 2025 | 14.12 | 14.47 | 13.78 | 14.01 | 13.90 | -1.75% | 16,321 |
| Apr 9, 2025 | 13.58 | 14.31 | 13.14 | 14.26 | 14.15 | 5.55% | 63,548 |
| Apr 8, 2025 | 13.67 | 14.03 | 13.14 | 13.51 | 13.41 | 1.27% | 95,416 |
| Apr 7, 2025 | 13.58 | 13.58 | 12.72 | 13.34 | 13.24 | -3.33% | 135,853 |
| Apr 4, 2025 | 14.35 | 14.60 | 13.75 | 13.80 | 13.69 | -6.31% | 203,506 |
| Apr 3, 2025 | 14.97 | 15.00 | 14.60 | 14.73 | 14.62 | -2.58% | 62,946 |
| Apr 2, 2025 | 15.04 | 15.18 | 15.04 | 15.12 | 15.00 | 0.47% | 11,853 |
| Apr 1, 2025 | 15.09 | 15.17 | 14.88 | 15.05 | 14.93 | 0.19% | 37,975 |
| Mar 31, 2025 | 14.86 | 15.03 | 14.72 | 15.02 | 14.91 | 0.48% | 56,571 |
| Mar 28, 2025 | 15.05 | 15.17 | 14.90 | 14.95 | 14.84 | -1.06% | 54,728 |
| Mar 27, 2025 | 15.20 | 15.27 | 15.11 | 15.11 | 14.99 | -0.20% | 36,515 |
| Mar 26, 2025 | 15.24 | 15.31 | 15.13 | 15.14 | 15.02 | -0.39% | 28,852 |
| Mar 25, 2025 | 15.16 | 15.25 | 15.16 | 15.20 | 15.08 | 0.26% | 14,544 |
| Mar 24, 2025 | 15.04 | 15.20 | 14.96 | 15.16 | 15.04 | 1.27% | 61,295 |
| Mar 21, 2025 | 15.02 | 15.04 | 14.87 | 14.97 | 14.86 | -0.40% | 19,254 |
| Mar 20, 2025 | 14.98 | 15.08 | 14.84 | 15.03 | 14.91 | 0.33% | 27,823 |
| Mar 19, 2025 | 14.96 | 15.09 | 14.92 | 14.98 | 14.86 | 0.33% | 28,873 |
| Mar 18, 2025 | 14.82 | 15.03 | 14.82 | 14.93 | 14.82 | -0.53% | 29,780 |
| Mar 17, 2025 | 14.94 | 15.15 | 14.94 | 15.01 | 14.79 | -0.53% | 105,238 |
| Mar 14, 2025 | 15.03 | 15.09 | 14.88 | 15.09 | 14.86 | 1.41% | 37,482 |
| Mar 13, 2025 | 14.98 | 14.99 | 14.85 | 14.88 | 14.66 | -0.20% | 47,106 |
| Mar 12, 2025 | 14.88 | 15.06 | 14.70 | 14.91 | 14.69 | 0.61% | 51,855 |
| Mar 11, 2025 | 14.81 | 15.18 | 14.70 | 14.82 | 14.60 | -0.47% | 68,488 |
| Mar 10, 2025 | 15.15 | 15.17 | 14.85 | 14.89 | 14.67 | -1.97% | 76,030 |
| Mar 7, 2025 | 15.13 | 15.20 | 15.11 | 15.19 | 14.96 | 0.80% | 17,525 |
| Mar 6, 2025 | 15.22 | 15.41 | 15.07 | 15.07 | 14.85 | -1.37% | 29,645 |
| Mar 5, 2025 | 15.26 | 15.50 | 15.20 | 15.28 | 15.05 | 0.13% | 16,614 |
| Mar 4, 2025 | 15.45 | 15.45 | 15.20 | 15.26 | 15.03 | -1.42% | 36,952 |
| Mar 3, 2025 | 15.38 | 15.59 | 15.34 | 15.48 | 15.25 | 1.38% | 72,457 |
| Feb 28, 2025 | 15.27 | 15.29 | 15.21 | 15.27 | 15.04 | 0.59% | 43,506 |
| Feb 27, 2025 | 15.40 | 15.40 | 15.15 | 15.18 | 14.95 | -0.72% | 27,721 |
| Feb 26, 2025 | 15.32 | 15.52 | 15.22 | 15.29 | 15.06 | 0.46% | 19,486 |
| Feb 25, 2025 | 15.34 | 15.45 | 15.10 | 15.22 | 14.99 | -0.78% | 57,048 |
| Feb 24, 2025 | 15.49 | 15.66 | 15.33 | 15.34 | 15.11 | -0.90% | 59,730 |
| Feb 21, 2025 | 15.55 | 15.71 | 15.45 | 15.48 | 15.25 | -0.58% | 27,595 |
| Feb 20, 2025 | 15.55 | 15.69 | 15.42 | 15.57 | 15.34 | 0.06% | 42,184 |
| Feb 19, 2025 | 15.55 | 15.56 | 15.41 | 15.56 | 15.33 | 0.26% | 71,682 |
| Feb 18, 2025 | 15.60 | 15.66 | 15.45 | 15.52 | 15.29 | -0.26% | 48,602 |
| Feb 14, 2025 | 15.53 | 15.75 | 15.52 | 15.56 | 15.22 | 0.16% | 36,821 |
| Feb 13, 2025 | 15.50 | 15.54 | 15.44 | 15.54 | 15.20 | 0.42% | 78,181 |