Spirit of America Energy C (SACEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.60
+0.06 (0.63%)
At close: Jul 2, 2026
SACEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.73% |
| Jun 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.62% |
| Jun 29, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| Jun 26, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% |
| Jun 25, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.57% |
| Jun 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.14% |
| Jun 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% |
| Jun 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.37% |
| Jun 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% |
| Jun 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.73% |
| Jun 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.52% |
| Jun 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.13% |
| Jun 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% |
| Jun 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.92% |
| Jun 10, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.92% |
| Jun 9, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.32% |
| Jun 8, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| Jun 5, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.80% |
| Jun 4, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.50% |
| Jun 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% |
| Jun 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.64% |
| Jun 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.93% |
| May 29, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.21% |
| May 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.78 | -0.18% |
| May 27, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 9.80 | -1.60% |
| May 26, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 9.96 | -1.92% |
| May 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.15 | 1.02% |
| May 21, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.05 | -0.73% |
| May 20, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.12 | -1.18% |
| May 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.24 | 0.82% |
| May 18, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.16 | 1.02% |
| May 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.06 | 0.84% |
| May 14, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 9.97 | 0.94% |
| May 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 9.88 | -0.28% |
| May 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 9.91 | 0.37% |
| May 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.87 | 2.12% |
| May 8, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 9.67 | -0.48% |
| May 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 9.71 | -1.51% |
| May 6, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 9.86 | -3.02% |
| May 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.17 | 0.19% |
| May 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.15 | 1.21% |
| May 1, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.03 | -1.38% |
| Apr 30, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.17 | 2.06% |
| Apr 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 9.96 | 1.71% |
| Apr 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 9.80 | 0.96% |
| Apr 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 9.70 | 0.09% |
| Apr 24, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 9.69 | 0.38% |
| Apr 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 9.66 | 0.78% |
| Apr 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 9.58 | 1.38% |
| Apr 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.45 | 0.80% |