Special Opportunities Fun... (SPE)
15.43
0.16 (1.05%)
At close: Mar 03, 2025, 3:59 PM
15.48
0.32%
After-hours: Mar 03, 2025, 04:10 PM EST
SPE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.38 | 15.59 | 15.34 | 15.48 | 0.21 | 1.38% | 72,457 |
| Feb 28, 2025 | 15.27 | 15.29 | 15.21 | 15.27 | 0.09 | 0.59% | 43,506 |
| Feb 27, 2025 | 15.40 | 15.40 | 15.15 | 15.18 | -0.11 | -0.72% | 27,721 |
| Feb 26, 2025 | 15.32 | 15.52 | 15.22 | 15.29 | 0.07 | 0.46% | 19,500 |
| Feb 25, 2025 | 15.34 | 15.45 | 15.10 | 15.22 | -0.12 | -0.78% | 57,048 |
| Feb 24, 2025 | 15.49 | 15.66 | 15.33 | 15.34 | -0.14 | -0.90% | 59,730 |
| Feb 21, 2025 | 15.55 | 15.71 | 15.45 | 15.48 | -0.09 | -0.58% | 27,600 |
| Feb 20, 2025 | 15.55 | 15.69 | 15.42 | 15.57 | 0.01 | 0.06% | 42,200 |
| Feb 19, 2025 | 15.55 | 15.56 | 15.41 | 15.56 | 0.04 | 0.26% | 71,700 |
| Feb 18, 2025 | 15.60 | 15.66 | 15.45 | 15.52 | -0.04 | -0.26% | 48,602 |
| Feb 14, 2025 | 15.53 | 15.75 | 15.52 | 15.56 | 0.02 | 0.13% | 36,821 |
| Feb 13, 2025 | 15.50 | 15.54 | 15.44 | 15.54 | 0.07 | 0.45% | 78,200 |
| Feb 12, 2025 | 15.52 | 15.59 | 15.46 | 15.47 | -0.05 | -0.32% | 51,643 |
| Feb 11, 2025 | 15.70 | 15.70 | 15.50 | 15.52 | -0.16 | -1.02% | 88,121 |
| Feb 10, 2025 | 15.74 | 15.75 | 15.62 | 15.68 | 0.08 | 0.51% | 76,848 |
| Feb 7, 2025 | 15.65 | 15.76 | 15.54 | 15.60 | 0.00 | 0.00% | 71,100 |
| Feb 6, 2025 | 15.65 | 15.75 | 15.56 | 15.60 | -0.05 | -0.32% | 102,226 |
| Feb 5, 2025 | 15.63 | 15.87 | 15.54 | 15.65 | 0.11 | 0.71% | 209,200 |
| Feb 4, 2025 | 15.54 | 15.60 | 15.47 | 15.54 | 0.07 | 0.45% | 102,324 |
| Feb 3, 2025 | 15.43 | 15.55 | 15.24 | 15.47 | -0.01 | -0.06% | 181,500 |
| Jan 31, 2025 | 15.53 | 15.53 | 15.40 | 15.48 | 0.03 | 0.19% | 32,000 |
| Jan 30, 2025 | 15.35 | 15.55 | 15.28 | 15.45 | 0.15 | 0.98% | 60,828 |
| Jan 29, 2025 | 15.32 | 15.37 | 15.20 | 15.30 | 0.05 | 0.33% | 52,700 |
| Jan 28, 2025 | 15.31 | 15.33 | 15.20 | 15.25 | 0.02 | 0.13% | 20,405 |
| Jan 27, 2025 | 15.32 | 15.34 | 15.05 | 15.23 | -0.11 | -0.72% | 74,973 |
| Jan 24, 2025 | 15.24 | 15.45 | 15.14 | 15.34 | 0.11 | 0.72% | 64,100 |
| Jan 23, 2025 | 15.17 | 15.32 | 15.11 | 15.23 | 0.06 | 0.40% | 19,628 |
| Jan 22, 2025 | 15.15 | 15.22 | 15.06 | 15.17 | 0.10 | 0.66% | 20,245 |
| Jan 21, 2025 | 15.03 | 15.17 | 14.92 | 15.07 | 0.02 | 0.13% | 59,233 |
| Jan 17, 2025 | 15.06 | 15.16 | 15.01 | 15.05 | 0.04 | 0.27% | 37,400 |
| Jan 16, 2025 | 14.88 | 15.17 | 14.87 | 15.01 | 0.06 | 0.40% | 34,800 |
| Jan 15, 2025 | 14.81 | 15.04 | 14.76 | 14.95 | 0.21 | 1.42% | 28,400 |
| Jan 14, 2025 | 14.72 | 14.82 | 14.72 | 14.74 | 0.04 | 0.27% | 18,700 |
| Jan 13, 2025 | 14.90 | 15.01 | 14.50 | 14.70 | -0.17 | -1.14% | 54,111 |
| Jan 10, 2025 | 14.99 | 14.99 | 14.77 | 14.87 | -0.13 | -0.87% | 18,600 |
| Jan 8, 2025 | 15.03 | 15.03 | 14.95 | 15.00 | 0.00 | 0.00% | 14,038 |
| Jan 7, 2025 | 14.96 | 15.15 | 14.85 | 15.00 | 0.01 | 0.07% | 34,400 |
| Jan 6, 2025 | 14.80 | 15.19 | 14.73 | 14.99 | 0.15 | 1.01% | 50,704 |
| Jan 3, 2025 | 14.74 | 14.93 | 14.66 | 14.84 | 0.13 | 0.88% | 26,920 |
| Jan 2, 2025 | 14.70 | 14.79 | 14.31 | 14.71 | 0.08 | 0.55% | 24,500 |
| Dec 31, 2024 | 14.70 | 14.79 | 14.60 | 14.63 | 0.05 | 0.34% | 19,039 |
| Dec 30, 2024 | 14.41 | 14.72 | 14.34 | 14.58 | 0.03 | 0.21% | 82,321 |
| Dec 27, 2024 | 14.70 | 14.75 | 14.53 | 14.55 | -0.21 | -1.42% | 11,027 |
| Dec 26, 2024 | 14.63 | 14.79 | 14.62 | 14.76 | 0.07 | 0.48% | 30,900 |
| Dec 24, 2024 | 14.67 | 14.69 | 14.59 | 14.69 | 0.10 | 0.69% | 32,600 |
| Dec 23, 2024 | 14.65 | 14.76 | 14.47 | 14.59 | -0.02 | -0.14% | 23,700 |
| Dec 20, 2024 | 14.43 | 14.65 | 14.43 | 14.61 | 0.18 | 1.25% | 43,040 |
| Dec 19, 2024 | 14.51 | 14.66 | 14.40 | 14.43 | -0.08 | -0.55% | 26,216 |
| Dec 18, 2024 | 14.86 | 14.99 | 14.50 | 14.51 | -0.37 | -2.49% | 90,123 |
| Dec 17, 2024 | 15.11 | 15.11 | 14.80 | 14.88 | -0.48 | -3.12% | 82,600 |