Spirit of America Utilities C (SOCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.56
-0.17 (-0.78%)
Aug 6, 2025, 4:00 PM EDT
SOCUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.88% |
| Aug 6, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.78% |
| Aug 5, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.00% |
| Aug 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.48% |
| Aug 1, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.05% |
| Jul 31, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.65% |
| Jul 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.42% |
| Jul 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.18% |
| Jul 28, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.12% |
| Jul 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.23% |
| Jul 24, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.09% |
| Jul 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.56% |
| Jul 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.13% |
| Jul 21, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.28% |
| Jul 18, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.58% |
| Jul 17, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.29% |
| Jul 16, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.05% |
| Jul 15, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.72% |
| Jul 14, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.48% |
| Jul 11, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.14% |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.68% |
| Jul 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.93% |
| Jul 8, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.77% |
| Jul 7, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.05% |
| Jul 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.73% |
| Jul 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.77% |
| Jul 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Jun 30, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -3.32% |
| Jun 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.60 | 0.19% |
| Jun 26, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 20.57 | 0.75% |
| Jun 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.41 | -1.40% |
| Jun 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.70 | 0.28% |
| Jun 23, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 20.64 | 1.28% |
| Jun 20, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.38 | 0.24% |
| Jun 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.33 | 0.19% |
| Jun 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.30 | -0.66% |
| Jun 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.43 | -0.47% |
| Jun 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 20.53 | -0.65% |
| Jun 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 20.66 | 1.18% |
| Jun 11, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 20.42 | 0.05% |
| Jun 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.41 | 0.24% |
| Jun 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.36 | -0.38% |
| Jun 6, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 20.44 | 0.43% |
| Jun 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.35 | -0.19% |
| Jun 4, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.39 | -1.58% |
| Jun 3, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 20.72 | 0.23% |
| Jun 2, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 20.67 | 0.23% |
| May 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 20.62 | 0.85% |
| May 29, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.45 | 0.62% |
| May 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.32 | -1.40% |