Spirit of America Real Estate Inc&Gr Ins (SOIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.07
+0.03 (0.37%)
Aug 7, 2025, 4:00 PM EDT
SOIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% |
| Aug 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.86% |
| Aug 5, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.50% |
| Aug 4, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.88% |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.59% |
| Jul 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.56% |
| Jul 29, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.84% |
| Jul 28, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.45% |
| Jul 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Jul 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% |
| Jul 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Jul 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.59% |
| Jul 21, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Jul 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% |
| Jul 17, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jul 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.86% |
| Jul 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% |
| Jul 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% |
| Jul 11, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Jul 10, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Jul 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| Jul 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% |
| Jul 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.73% |
| Jul 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% |
| Jul 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| Jul 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Jun 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.57% |
| Jun 27, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.11 | 0.35% |
| Jun 26, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.08 | -0.12% |
| Jun 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.09 | -2.52% |
| Jun 24, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.30 | 0.23% |
| Jun 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.28 | 1.16% |
| Jun 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.18 | -0.23% |
| Jun 18, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.20 | 0.23% |
| Jun 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.18 | - |
| Jun 16, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.18 | -0.12% |
| Jun 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.19 | -0.92% |
| Jun 12, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.27 | 0.58% |
| Jun 11, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.22 | -0.69% |
| Jun 10, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.28 | 0.58% |
| Jun 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.23 | 0.12% |
| Jun 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.22 | 0.70% |
| Jun 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.16 | -0.23% |
| Jun 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.18 | 0.35% |
| Jun 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.15 | -0.46% |
| Jun 2, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.19 | 0.23% |
| May 30, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.17 | 0.12% |
| May 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.16 | 0.94% |
| May 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.09 | -0.12% |