Spirit of America Energy Fund Class C (SACEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.22
-0.01 (-0.11%)
Apr 25, 2025, 4:00 PM EDT
SACEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Apr 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.88% |
| Apr 23, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.33% |
| Apr 22, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.73% |
| Apr 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -3.09% |
| Apr 17, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.91% |
| Apr 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% |
| Apr 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.79% |
| Apr 14, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.03% |
| Apr 11, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.23% |
| Apr 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.48% |
| Apr 9, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 6.82% |
| Apr 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.11% |
| Apr 7, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.81% |
| Apr 4, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -8.79% |
| Apr 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -7.00% |
| Apr 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.79% |
| Apr 1, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% |
| Mar 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% |
| Mar 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% |
| Mar 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.09% |
| Mar 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Mar 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.40% |
| Mar 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.09% |
| Mar 20, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| Mar 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.41% |
| Mar 18, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% |
| Mar 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.95% |
| Mar 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.74% |
| Mar 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.84% |
| Mar 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.06% |
| Mar 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% |
| Mar 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Mar 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% |
| Mar 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.95% |
| Mar 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.26% |
| Mar 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% |
| Mar 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.41% |
| Feb 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.05% |
| Feb 27, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Feb 26, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Feb 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.21% |
| Feb 24, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.50% |
| Feb 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.97% |
| Feb 20, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% |
| Feb 19, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| Feb 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.41% |
| Feb 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Feb 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.02% |