Spirit of America Real Estate Inc&Gr Ins (SOIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.72
+0.04 (0.46%)
Mar 7, 2025, 5:00 PM EST
SOIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.70% |
| Mar 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.03% |
| Mar 7, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% |
| Mar 6, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.80% |
| Mar 5, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.90% |
| Mar 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.23% |
| Mar 3, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.34% |
| Feb 28, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.79% |
| Feb 27, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Feb 26, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% |
| Feb 25, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.80% |
| Feb 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% |
| Feb 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.79% |
| Feb 20, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% |
| Feb 19, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% |
| Feb 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% |
| Feb 14, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.57% |
| Feb 13, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.68% |
| Feb 12, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.79% |
| Feb 11, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Feb 10, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.11% |
| Feb 7, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.34% |
| Feb 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.45% |
| Feb 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.38% |
| Feb 4, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| Feb 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% |
| Jan 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% |
| Jan 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% |
| Jan 29, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.27% |
| Jan 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.03% |
| Jan 27, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| Jan 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% |
| Jan 23, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% |
| Jan 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.47% |
| Jan 21, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.85% |
| Jan 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.23% |
| Jan 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.76% |
| Jan 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% |
| Jan 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.95% |
| Jan 13, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.08% |
| Jan 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.11% |
| Jan 8, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.35% |
| Jan 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% |
| Jan 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.61% |
| Jan 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% |
| Jan 2, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% |
| Dec 31, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.93% |
| Dec 30, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -5.30% |
| Dec 27, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.62 | -0.98% |
| Dec 26, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.70 | 0.11% |