Quantcast

Special Opportunities Fund, Inc Common Stock Historical Stock Prices

SPE 
$13.43
*  
0.119
0.89%
Get SPE Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading SPE now
Exchange:NYSE

Community Rating:
View:    SPE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.39 13.4901 13.32 13.43 32,871
03/25/2019 13.31 13.315 13.3 13.311 21,656
03/22/2019 13.4098 13.4098 13.3077 13.3077 15,897
03/21/2019 13.36 13.41 13.335 13.41 20,171
03/20/2019 13.348 13.41 13.33 13.375 32,813
03/19/2019 13.344 13.38 13.34 13.35 30,825
03/18/2019 13.35 13.35 13.3136 13.33 13,196
03/15/2019 13.302 13.31 13.25 13.28 35,794
03/14/2019 13.25 13.3201 13.24 13.24 52,283
03/13/2019 13.219 13.25 13.2029 13.22 19,771
03/12/2019 13.3 13.3 13.17 13.19 38,718
03/11/2019 13.1847 13.28 13.1801 13.2499 45,553
03/08/2019 13.12 13.32 13.08 13.13 13,529
03/07/2019 13.22 13.2201 13.12 13.16 8,899
03/06/2019 13.26 13.263 13.22 13.2299 10,519
03/05/2019 13.3099 13.3099 13.27 13.2899 6,900
03/04/2019 13.27 13.37 13.2438 13.2921 40,009
03/01/2019 13.31 13.31 13.23 13.23 3,396
02/28/2019 13.21 13.25 13.182 13.2058 36,787
02/27/2019 13.28 13.28 13.2587 13.2587 1,231
02/26/2019 13.29 13.2938 13.24 13.2433 16,276
02/25/2019 13.2906 13.31 13.26 13.26 28,669
02/22/2019 13.25 13.29 13.22 13.2358 8,433
02/21/2019 13.2 13.2008 13.19 13.19 4,889
02/20/2019 13.2 13.2179 13.2 13.21 1,601
02/19/2019 13.07 13.1722 13.07 13.15 12,796
02/15/2019 13.08 13.15 13.08 13.12 18,145
02/14/2019 13.07 13.13 13.07 13.1 12,010
02/13/2019 13.09 13.1531 13.09 13.14 5,684
02/12/2019 13.1 13.155 13.0235 13.13 37,169
02/11/2019 13 13.05 12.9937 13.05 6,728
02/08/2019 13.0399 13.05 12.91 12.96 65,562
02/07/2019 13.13 13.13 13.07 13.0999 10,754
02/06/2019 13.04 13.17 13.04 13.17 11,851
02/05/2019 12.99 13.03 12.9401 13.03 12,221
02/04/2019 12.92 13.071 12.92 13.0517 38,803
02/01/2019 12.94 13.04 12.8761 13.04 21,821
01/31/2019 12.8 13 12.7982 13 19,388
01/30/2019 12.81 12.84 12.7 12.82 9,903
01/29/2019 12.6799 12.74 12.6799 12.7168 13,005
01/28/2019 12.72 12.72 12.4438 12.6971 18,540
01/25/2019 12.67 12.75 12.67 12.75 19,673
01/24/2019 12.665 12.69 12.6301 12.69 10,310
01/23/2019 12.6342 12.6342 12.6342 12.6342 851
01/22/2019 12.56 12.69 12.56 12.59 11,147
01/18/2019 12.75 12.79 12.61 12.68 13,724
01/17/2019 12.77 12.79 12.6257 12.66 5,158
01/16/2019 12.61 13.03 12.61 12.81 7,349
01/15/2019 12.52 12.61 12.47 12.6 43,899
01/14/2019 12.52 12.56 12.45 12.56 16,867
01/11/2019 12.55 12.56 12.459 12.52 5,506
01/10/2019 12.5 12.582 12.47 12.51 7,995
01/09/2019 12.63 12.87 12.5 12.5 64,069
01/08/2019 12.59 12.59 12.4 12.52 28,351
01/07/2019 12.37 12.43 12.1 12.32 30,895
01/04/2019 12.18 12.51 12.14 12.28 15,173
01/03/2019 12.18 12.18 11.9875 12.02 41,709
01/02/2019 11.8199 12.32 11.8199 12.024 34,114
12/31/2018 11.89 11.95 11.695 11.84 43,295
12/28/2018 11.57 11.66 11.46 11.55 65,619
12/27/2018 11.49 11.49 11.2585 11.49 48,792
12/26/2018 11.39 11.52 11.2501 11.52 29,877
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio