Spirit of America Utilities C (SOCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.76
-0.16 (-0.73%)
Jul 8, 2026, 9:30 AM EST
SOCUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.46% |
| Jul 8, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.73% |
| Jul 7, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.01% |
| Jul 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.05% |
| Jul 2, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 2.00% |
| Jul 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.24% |
| Jun 30, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.36% |
| Jun 29, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.07 | -0.74% |
| Jun 26, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.24 | 0.92% |
| Jun 25, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.03 | 0.75% |
| Jun 24, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 21.87 | 0.90% |
| Jun 23, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 21.67 | 0.85% |
| Jun 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.49 | 0.54% |
| Jun 18, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.38 | 0.68% |
| Jun 17, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.23 | -1.30% |
| Jun 16, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 21.51 | 0.58% |
| Jun 15, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 21.39 | 0.50% |
| Jun 12, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.28 | 1.05% |
| Jun 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.06 | -0.05% |
| Jun 10, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.07 | -0.05% |
| Jun 9, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.08 | 1.02% |
| Jun 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.86 | -1.73% |
| Jun 5, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.23 | 0.87% |
| Jun 4, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.05 | 0.60% |
| Jun 3, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 20.92 | -0.50% |
| Jun 2, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.03 | 1.73% |
| Jun 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.67 | -2.60% |
| May 29, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.22 | -0.45% |
| May 28, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.32 | -1.21% |
| May 27, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 21.58 | -0.44% |
| May 26, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 21.67 | 0.09% |
| May 22, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 21.66 | 0.99% |
| May 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.44 | 0.87% |
| May 20, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.26 | 0.55% |
| May 19, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.14 | 0.87% |
| May 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 20.96 | 0.33% |
| May 15, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 20.89 | -2.21% |
| May 14, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.37 | 0.55% |
| May 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.25 | -1.13% |
| May 12, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.49 | 0.05% |
| May 11, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.48 | 0.86% |
| May 8, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.30 | -0.94% |
| May 7, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.50 | -0.93% |
| May 6, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 21.70 | -1.28% |
| May 5, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 21.98 | -0.22% |
| May 4, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.03 | -0.22% |
| May 1, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.08 | -0.70% |
| Apr 30, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.24 | 2.00% |
| Apr 29, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 21.80 | -1.18% |
| Apr 28, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.06 | 0.05% |