Spirit of America Utilities C (SOCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.89
-0.18 (-0.82%)
At close: Dec 5, 2025
SOCUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.82% |
| Dec 4, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.18% |
| Dec 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.23% |
| Dec 2, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.98% |
| Dec 1, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.14% |
| Nov 28, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.66% |
| Nov 26, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.11% |
| Nov 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.22% |
| Nov 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.94% |
| Nov 21, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.36% |
| Nov 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.36% |
| Nov 19, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.89% |
| Nov 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.31% |
| Nov 17, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.53% |
| Nov 14, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.18% |
| Nov 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.15% |
| Nov 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.09% |
| Nov 11, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.13% |
| Nov 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.09% |
| Nov 7, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.25% |
| Nov 6, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.31% |
| Nov 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% |
| Nov 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.27% |
| Nov 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.18% |
| Oct 31, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.53% |
| Oct 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.35% |
| Oct 29, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.35% |
| Oct 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.31% |
| Oct 27, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.17% |
| Oct 24, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.88% |
| Oct 23, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.13% |
| Oct 22, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.00% |
| Oct 20, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.22% |
| Oct 17, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.17% |
| Oct 16, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.82% |
| Oct 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.22% |
| Oct 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.66% |
| Oct 13, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.49% |
| Oct 10, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.53% |
| Oct 9, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.48% |
| Oct 8, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.53% |
| Oct 7, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.26% |
| Oct 6, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.89% |
| Oct 3, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.94% |
| Oct 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.27% |
| Oct 1, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.36% |
| Sep 30, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.32% |
| Sep 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.36% |
| Sep 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.52% |