Special Opportunities Fund, Inc. (SPE)
NYSE: SPE · Real-Time Price · USD
15.16
-0.24 (-1.56%)
At close: Aug 1, 2025, 4:00 PM
15.00
-0.16 (-1.06%)
After-hours: Aug 1, 2025, 7:41 PM EDT
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.34 | 15.34 | 15.08 | 15.16 | 15.16 | -1.56% | 29,616 |
| Jul 31, 2025 | 15.37 | 15.53 | 15.34 | 15.40 | 15.40 | 0.13% | 56,508 |
| Jul 30, 2025 | 15.43 | 15.47 | 15.34 | 15.38 | 15.38 | -0.32% | 29,065 |
| Jul 29, 2025 | 15.41 | 15.47 | 15.40 | 15.43 | 15.43 | 0.11% | 30,238 |
| Jul 28, 2025 | 15.54 | 15.54 | 15.34 | 15.41 | 15.41 | -0.79% | 35,628 |
| Jul 25, 2025 | 15.52 | 15.60 | 15.50 | 15.54 | 15.54 | 0.16% | 8,733 |
| Jul 24, 2025 | 15.58 | 15.58 | 15.47 | 15.51 | 15.51 | - | 17,163 |
| Jul 23, 2025 | 15.50 | 15.61 | 15.49 | 15.51 | 15.51 | 0.13% | 21,792 |
| Jul 22, 2025 | 15.61 | 15.63 | 15.35 | 15.49 | 15.49 | -0.83% | 21,243 |
| Jul 21, 2025 | 15.46 | 15.65 | 15.46 | 15.62 | 15.51 | 0.77% | 35,257 |
| Jul 18, 2025 | 15.56 | 15.56 | 15.40 | 15.50 | 15.39 | -0.06% | 21,978 |
| Jul 17, 2025 | 15.49 | 15.51 | 15.27 | 15.51 | 15.40 | 0.39% | 61,578 |
| Jul 16, 2025 | 15.56 | 15.56 | 15.37 | 15.45 | 15.34 | -0.32% | 18,915 |
| Jul 15, 2025 | 15.49 | 15.56 | 15.43 | 15.50 | 15.39 | - | 29,807 |
| Jul 14, 2025 | 15.51 | 15.55 | 15.37 | 15.50 | 15.39 | 0.19% | 25,867 |
| Jul 11, 2025 | 15.54 | 15.62 | 15.37 | 15.47 | 15.36 | -0.45% | 47,515 |
| Jul 10, 2025 | 15.50 | 15.70 | 15.40 | 15.54 | 15.43 | 0.39% | 32,465 |
| Jul 9, 2025 | 15.57 | 15.66 | 15.46 | 15.48 | 15.37 | -0.21% | 17,790 |
| Jul 8, 2025 | 15.51 | 15.60 | 15.50 | 15.51 | 15.40 | 0.14% | 15,523 |
| Jul 7, 2025 | 15.57 | 15.65 | 15.49 | 15.49 | 15.38 | -1.15% | 38,408 |
| Jul 3, 2025 | 15.63 | 15.72 | 15.60 | 15.67 | 15.56 | 0.45% | 11,489 |
| Jul 2, 2025 | 15.61 | 15.61 | 15.34 | 15.60 | 15.49 | -0.06% | 64,105 |
| Jul 1, 2025 | 15.47 | 15.70 | 15.32 | 15.61 | 15.50 | 0.77% | 28,836 |
| Jun 30, 2025 | 15.48 | 15.50 | 15.35 | 15.49 | 15.38 | 0.72% | 57,979 |
| Jun 27, 2025 | 15.33 | 15.43 | 15.28 | 15.38 | 15.27 | 0.46% | 30,353 |
| Jun 26, 2025 | 15.25 | 15.35 | 15.25 | 15.31 | 15.20 | 0.39% | 16,617 |
| Jun 25, 2025 | 15.18 | 15.26 | 15.18 | 15.25 | 15.14 | 0.66% | 18,340 |
| Jun 24, 2025 | 15.15 | 15.20 | 15.01 | 15.15 | 15.04 | 0.60% | 67,995 |
| Jun 23, 2025 | 14.95 | 15.10 | 14.91 | 15.06 | 14.95 | 0.60% | 54,763 |
| Jun 20, 2025 | 15.06 | 15.10 | 14.93 | 14.97 | 14.87 | -0.86% | 40,142 |
| Jun 18, 2025 | 15.00 | 15.13 | 15.00 | 15.10 | 14.99 | - | 11,294 |
| Jun 17, 2025 | 15.15 | 15.16 | 15.04 | 15.10 | 14.99 | -1.11% | 15,927 |
| Jun 16, 2025 | 15.27 | 15.29 | 15.19 | 15.27 | 15.05 | 0.46% | 35,421 |
| Jun 13, 2025 | 15.21 | 15.27 | 15.15 | 15.20 | 14.98 | -0.39% | 37,418 |
| Jun 12, 2025 | 15.22 | 15.28 | 15.19 | 15.26 | 15.04 | 0.07% | 10,645 |
| Jun 11, 2025 | 15.26 | 15.26 | 15.20 | 15.25 | 15.03 | -0.13% | 28,679 |
| Jun 10, 2025 | 15.22 | 15.28 | 15.19 | 15.27 | 15.05 | 0.39% | 23,183 |
| Jun 9, 2025 | 15.25 | 15.35 | 15.20 | 15.21 | 14.99 | 0.13% | 33,161 |
| Jun 6, 2025 | 15.10 | 15.21 | 15.10 | 15.19 | 14.97 | 0.66% | 25,004 |
| Jun 5, 2025 | 15.11 | 15.20 | 15.06 | 15.09 | 14.88 | -0.19% | 20,588 |
| Jun 4, 2025 | 15.15 | 15.20 | 15.05 | 15.12 | 14.90 | -0.07% | 26,866 |
| Jun 3, 2025 | 15.16 | 15.22 | 15.00 | 15.13 | 14.92 | -0.07% | 19,118 |
| Jun 2, 2025 | 15.21 | 15.25 | 15.10 | 15.14 | 14.93 | -0.07% | 27,583 |
| May 30, 2025 | 15.16 | 15.25 | 15.03 | 15.15 | 14.94 | -0.07% | 21,704 |
| May 29, 2025 | 15.07 | 15.25 | 15.01 | 15.16 | 14.95 | 0.76% | 26,207 |
| May 28, 2025 | 15.10 | 15.10 | 14.95 | 15.05 | 14.83 | 0.51% | 12,097 |
| May 27, 2025 | 15.06 | 15.25 | 14.95 | 14.97 | 14.76 | -0.06% | 22,360 |
| May 23, 2025 | 14.93 | 15.25 | 14.92 | 14.98 | 14.77 | -0.14% | 3,902 |
| May 22, 2025 | 15.04 | 15.23 | 14.90 | 15.00 | 14.79 | -0.60% | 16,983 |
| May 21, 2025 | 15.25 | 15.35 | 15.09 | 15.09 | 14.88 | -0.92% | 24,924 |