Spirit of America Energy C (SACEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.75
-0.05 (-0.57%)
At close: Dec 5, 2025
SACEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% |
| Dec 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% |
| Dec 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% |
| Dec 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% |
| Dec 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% |
| Nov 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -6.47% |
| Nov 26, 2025 | 8.55 | 8.55 | 8.55 | 9.27 | 8.55 | 0.87% |
| Nov 25, 2025 | 8.48 | 8.48 | 8.48 | 9.19 | 8.48 | -0.22% |
| Nov 24, 2025 | 8.50 | 8.50 | 8.50 | 9.21 | 8.50 | 0.11% |
| Nov 21, 2025 | 8.49 | 8.49 | 8.49 | 9.20 | 8.49 | 0.44% |
| Nov 20, 2025 | 8.45 | 8.45 | 8.45 | 9.16 | 8.45 | -1.61% |
| Nov 19, 2025 | 8.59 | 8.59 | 8.59 | 9.31 | 8.59 | -0.32% |
| Nov 18, 2025 | 8.62 | 8.62 | 8.62 | 9.34 | 8.62 | 0.54% |
| Nov 17, 2025 | 8.57 | 8.57 | 8.57 | 9.29 | 8.57 | -1.48% |
| Nov 14, 2025 | 8.70 | 8.70 | 8.70 | 9.43 | 8.70 | 1.73% |
| Nov 13, 2025 | 8.55 | 8.55 | 8.55 | 9.27 | 8.55 | -0.64% |
| Nov 12, 2025 | 8.61 | 8.61 | 8.61 | 9.33 | 8.61 | -0.74% |
| Nov 11, 2025 | 8.67 | 8.67 | 8.67 | 9.40 | 8.67 | 0.53% |
| Nov 10, 2025 | 8.62 | 8.62 | 8.62 | 9.35 | 8.62 | 0.86% |
| Nov 7, 2025 | 8.55 | 8.55 | 8.55 | 9.27 | 8.55 | 1.31% |
| Nov 6, 2025 | 8.44 | 8.44 | 8.44 | 9.15 | 8.44 | 0.55% |
| Nov 5, 2025 | 8.39 | 8.39 | 8.39 | 9.10 | 8.39 | 1.00% |
| Nov 4, 2025 | 8.31 | 8.31 | 8.31 | 9.01 | 8.31 | -1.64% |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 9.16 | 8.45 | 0.22% |
| Oct 31, 2025 | 8.43 | 8.43 | 8.43 | 9.14 | 8.43 | 0.11% |
| Oct 30, 2025 | 8.42 | 8.42 | 8.42 | 9.13 | 8.42 | -0.33% |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 9.16 | 8.45 | 0.55% |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 9.11 | 8.40 | -0.98% |
| Oct 27, 2025 | 8.49 | 8.49 | 8.49 | 9.20 | 8.49 | 0.44% |
| Oct 24, 2025 | 8.45 | 8.45 | 8.45 | 9.16 | 8.45 | -0.43% |
| Oct 23, 2025 | 8.49 | 8.49 | 8.49 | 9.20 | 8.49 | 1.10% |
| Oct 22, 2025 | 8.39 | 8.39 | 8.39 | 9.10 | 8.39 | 0.66% |
| Oct 21, 2025 | 8.34 | 8.34 | 8.34 | 9.04 | 8.34 | -0.77% |
| Oct 20, 2025 | 8.40 | 8.40 | 8.40 | 9.11 | 8.40 | 0.77% |
| Oct 17, 2025 | 8.34 | 8.34 | 8.34 | 9.04 | 8.34 | 0.22% |
| Oct 16, 2025 | 8.32 | 8.32 | 8.32 | 9.02 | 8.32 | -1.42% |
| Oct 15, 2025 | 8.44 | 8.44 | 8.44 | 9.15 | 8.44 | 0.33% |
| Oct 14, 2025 | 8.41 | 8.41 | 8.41 | 9.12 | 8.41 | -0.22% |
| Oct 13, 2025 | 8.43 | 8.43 | 8.43 | 9.14 | 8.43 | 1.67% |
| Oct 10, 2025 | 8.29 | 8.29 | 8.29 | 8.99 | 8.29 | -2.49% |
| Oct 9, 2025 | 8.51 | 8.51 | 8.51 | 9.22 | 8.50 | -1.18% |
| Oct 8, 2025 | 8.61 | 8.61 | 8.61 | 9.33 | 8.61 | -0.11% |
| Oct 7, 2025 | 8.62 | 8.62 | 8.62 | 9.34 | 8.62 | -0.11% |
| Oct 6, 2025 | 8.62 | 8.62 | 8.62 | 9.35 | 8.62 | 0.11% |
| Oct 3, 2025 | 8.62 | 8.62 | 8.62 | 9.34 | 8.62 | 0.11% |
| Oct 2, 2025 | 8.61 | 8.61 | 8.61 | 9.33 | 8.61 | -0.32% |
| Oct 1, 2025 | 8.63 | 8.63 | 8.63 | 9.36 | 8.63 | - |
| Sep 30, 2025 | 8.63 | 8.63 | 8.63 | 9.36 | 8.63 | -0.53% |
| Sep 29, 2025 | 8.68 | 8.68 | 8.68 | 9.41 | 8.68 | -1.16% |
| Sep 26, 2025 | 8.78 | 8.78 | 8.78 | 9.52 | 8.78 | 0.42% |