Spirit of America Real Estate Inc&Gr Ins (SOIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.19
+0.03 (0.37%)
At close: Feb 9, 2026
SOIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.37% |
| Feb 6, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.75% |
| Feb 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Feb 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.39% |
| Feb 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% |
| Feb 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.88% |
| Jan 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% |
| Jan 29, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.41% |
| Jan 28, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.89% |
| Jan 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Jan 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% |
| Jan 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% |
| Jan 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.01% |
| Jan 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% |
| Jan 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.61% |
| Jan 16, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.38% |
| Jan 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.38% |
| Jan 14, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.63% |
| Jan 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% |
| Jan 12, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Jan 9, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.13% |
| Jan 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.90% |
| Jan 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% |
| Jan 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% |
| Jan 5, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jan 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% |
| Dec 31, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.90% |
| Dec 30, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -5.12% |
| Dec 29, 2025 | 7.77 | 7.77 | 7.77 | 8.21 | 7.77 | 0.24% |
| Dec 26, 2025 | 7.75 | 7.75 | 7.75 | 8.19 | 7.75 | - |
| Dec 24, 2025 | 7.75 | 7.75 | 7.75 | 8.19 | 7.75 | 0.74% |
| Dec 23, 2025 | 7.70 | 7.70 | 7.70 | 8.13 | 7.70 | -0.12% |
| Dec 22, 2025 | 7.71 | 7.71 | 7.71 | 8.14 | 7.71 | 0.49% |
| Dec 19, 2025 | 7.67 | 7.67 | 7.67 | 8.10 | 7.67 | -0.25% |
| Dec 18, 2025 | 7.69 | 7.69 | 7.69 | 8.12 | 7.69 | -0.49% |
| Dec 17, 2025 | 7.72 | 7.72 | 7.72 | 8.16 | 7.72 | 0.49% |
| Dec 16, 2025 | 7.69 | 7.69 | 7.69 | 8.12 | 7.69 | -0.85% |
| Dec 15, 2025 | 7.75 | 7.75 | 7.75 | 8.19 | 7.75 | 0.61% |
| Dec 12, 2025 | 7.71 | 7.71 | 7.71 | 8.14 | 7.71 | -0.37% |
| Dec 11, 2025 | 7.73 | 7.73 | 7.73 | 8.17 | 7.73 | 0.37% |
| Dec 10, 2025 | 7.71 | 7.71 | 7.71 | 8.14 | 7.71 | 0.12% |
| Dec 9, 2025 | 7.70 | 7.70 | 7.70 | 8.13 | 7.70 | -0.49% |
| Dec 8, 2025 | 7.73 | 7.73 | 7.73 | 8.17 | 7.73 | -0.85% |
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 8.24 | 7.80 | 0.12% |
| Dec 4, 2025 | 7.79 | 7.79 | 7.79 | 8.23 | 7.79 | -0.36% |
| Dec 3, 2025 | 7.82 | 7.82 | 7.82 | 8.26 | 7.82 | 0.24% |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 8.24 | 7.80 | -0.24% |
| Dec 1, 2025 | 7.82 | 7.82 | 7.82 | 8.26 | 7.82 | -1.08% |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 8.35 | 7.90 | 0.36% |
| Nov 26, 2025 | 7.88 | 7.88 | 7.88 | 8.32 | 7.88 | 0.48% |