Spirit of America Real Estate Inc&Gr Ins (SOIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.22
+0.09 (1.11%)
At close: Apr 2, 2026
SOIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% |
| Mar 31, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.51% |
| Mar 30, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% |
| Mar 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.75% |
| Mar 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% |
| Mar 25, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Mar 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% |
| Mar 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.26% |
| Mar 19, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% |
| Mar 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% |
| Mar 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% |
| Mar 16, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.72% |
| Mar 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% |
| Mar 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% |
| Mar 11, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.95% |
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.24% |
| Mar 9, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% |
| Mar 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% |
| Mar 5, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.82% |
| Mar 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Mar 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.70% |
| Mar 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.58% |
| Feb 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% |
| Feb 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% |
| Feb 25, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.12% |
| Feb 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.24% |
| Feb 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Feb 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.71% |
| Feb 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Feb 18, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.40% |
| Feb 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.94% |
| Feb 13, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.19% |
| Feb 12, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.12% |
| Feb 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.84% |
| Feb 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.22% |
| 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% |