Skip to main content
Spirit of America Utilities C (SOCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.77
+0.12 (0.58%)
Dec 24, 2024, 4:00 PM EST

SOCUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202420.7720.7720.7720.7720.770.58%
Dec 23, 202420.6520.6520.6520.6520.650.24%
Dec 20, 202420.6020.6020.6020.6020.601.28%
Dec 19, 202420.3420.3420.3420.3420.340.54%
Dec 18, 202420.2320.2320.2320.2320.23-2.36%
Dec 17, 202420.7220.7220.7220.7220.72-0.48%
Dec 16, 202420.8220.8220.8220.8220.82-0.62%
Dec 13, 202420.9520.9520.9520.9520.95-
Dec 12, 202420.9520.9520.9520.9520.95-0.10%
Dec 11, 202420.9720.9720.9720.9720.97-0.47%
Dec 10, 202421.0721.0721.0721.0721.07-0.57%
Dec 9, 202421.1921.1921.1921.1921.19-1.12%
Dec 6, 202421.4321.4321.4321.4321.43-1.06%
Dec 5, 202421.6621.6621.6621.6621.660.19%
Dec 4, 202421.6221.6221.6221.6221.620.09%
Dec 3, 202421.6021.6021.6021.6021.60-0.83%
Dec 2, 202421.7821.7821.7821.7821.78-1.63%
Nov 29, 202422.1422.1422.1422.1422.14-0.05%
Nov 27, 202422.1522.1522.1522.1522.150.05%
Nov 26, 202422.1422.1422.1422.1422.140.96%
Nov 25, 202421.9321.9321.9321.9321.930.23%
Nov 22, 202421.8821.8821.8821.8821.88-0.32%
Nov 21, 202421.9521.9521.9521.9521.951.71%
Nov 20, 202421.5821.5821.5821.5821.580.05%
Nov 19, 202421.5721.5721.5721.5721.570.65%
Nov 18, 202421.4321.4321.4321.4321.430.75%
Nov 15, 202421.2721.2721.2721.2721.271.33%
Nov 14, 202420.9920.9920.9920.9920.99-0.38%
Nov 13, 202421.0721.0721.0721.0721.07-0.19%
Nov 12, 202421.1121.1121.1121.1121.11-0.85%
Nov 11, 202421.2921.2921.2921.2921.290.66%
Nov 8, 202421.1521.1521.1521.1521.151.73%
Nov 7, 202420.7920.7920.7920.7920.79-0.10%
Nov 6, 202420.8120.8120.8120.8120.81-0.43%
Nov 5, 202420.9020.9020.9020.9020.901.60%
Nov 4, 202420.5720.5720.5720.5720.57-0.82%
Nov 1, 202420.7420.7420.7420.7420.74-2.26%
Oct 31, 202421.2221.2221.2221.2221.221.10%
Oct 30, 202420.9920.9920.9920.9920.99-
Oct 29, 202420.9920.9920.9920.9920.99-1.78%
Oct 28, 202421.3721.3721.3721.3721.370.71%
Oct 25, 202421.2221.2221.2221.2221.22-1.26%
Oct 24, 202421.4921.4921.4921.4921.49-0.60%
Oct 23, 202421.6221.6221.6221.6221.620.84%
Oct 22, 202421.4421.4421.4421.4421.44-0.33%
Oct 21, 202421.5121.5121.5121.5121.51-0.42%
Oct 18, 202421.6021.6021.6021.6021.600.51%
Oct 17, 202421.4921.4921.4921.4921.49-0.88%
Oct 16, 202421.6821.6821.6821.6821.681.64%
Oct 15, 202421.3321.3321.3321.3321.330.47%
Oct 14, 202421.2321.2321.2321.2321.231.14%
Oct 11, 202420.9920.9920.9920.9920.990.77%
Oct 10, 202420.8320.8320.8320.8320.83-0.38%
Oct 9, 202420.9120.9120.9120.9120.91-0.71%
Oct 8, 202421.0621.0621.0621.0621.06-0.09%
Oct 7, 202421.0821.0821.0821.0821.08-1.86%
Oct 4, 202421.4821.4821.4821.4821.48-0.09%
Oct 3, 202421.5021.5021.5021.5021.500.05%
Oct 2, 202421.4921.4921.4921.4921.49-0.09%
Oct 1, 202421.5121.5121.5121.5121.510.61%
Sep 30, 202421.3821.3821.3821.3821.380.47%
Sep 27, 202421.2821.2821.2821.2821.281.04%
Sep 26, 202421.0621.0621.0621.0621.06-0.57%
Sep 25, 202421.1821.1821.1821.1821.180.52%
Sep 24, 202421.0721.0721.0721.0721.07-0.57%
Sep 23, 202421.1921.1921.1921.1921.190.90%
Sep 20, 202421.0021.0021.0021.0021.002.29%
Sep 19, 202420.5320.5320.5320.5320.53-0.58%
Sep 18, 202420.6520.6520.6520.6520.65-0.63%
Sep 17, 202420.7820.7820.7820.7820.78-0.10%
Sep 16, 202420.8020.8020.8020.8020.800.82%
Sep 13, 202420.6320.6320.6320.6320.631.43%
Sep 12, 202420.3420.3420.3420.3420.340.20%
Sep 11, 202420.3020.3020.3020.3020.300.35%
Sep 10, 202420.2320.2320.2320.2320.230.45%
Sep 9, 202420.1420.1420.1420.1420.140.90%
Sep 6, 202419.9619.9619.9619.9619.96-0.89%
Sep 5, 202420.1420.1420.1420.1420.14-0.30%
Sep 4, 202420.2020.2020.2020.2020.200.60%
Sep 3, 202420.0820.0820.0820.0820.08-0.25%
Aug 30, 202420.1320.1320.1320.1320.130.60%
Aug 29, 202420.0120.0120.0120.0120.010.25%
Aug 28, 202419.9619.9619.9619.9619.960.05%
Aug 27, 202419.9519.9519.9519.9519.95-0.65%
Aug 26, 202420.0820.0820.0820.0820.080.50%
Aug 23, 202419.9819.9819.9819.9819.980.30%
Aug 22, 202419.9219.9219.9219.9219.920.05%
Aug 21, 202419.9119.9119.9119.9119.910.61%
Aug 20, 202419.7919.7919.7919.7919.79-0.15%
Aug 19, 202419.8219.8219.8219.8219.820.61%
Aug 16, 202419.7019.7019.7019.7019.700.31%
Aug 15, 202419.6419.6419.6419.6419.640.10%
Aug 14, 202419.6219.6219.6219.6219.62-
Aug 13, 202419.6219.6219.6219.6219.620.62%
Aug 12, 202419.5019.5019.5019.5019.500.10%
Aug 9, 202419.4819.4819.4819.4819.480.21%
Aug 8, 202419.4419.4419.4419.4419.440.21%
Aug 7, 202419.4019.4019.4019.4019.400.47%
Aug 6, 202419.3119.3119.3119.3119.310.68%
Aug 5, 202419.1819.1819.1819.1819.18-2.69%