Spirit of America Real Estate Inc&Gr Ins (SOIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.52
-0.13 (-1.50%)
Jul 8, 2026, 9:30 AM EST
SOIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.50% |
| Jul 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.93% |
| Jul 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.46% |
| Jul 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.06% |
| Jul 1, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% |
| Jun 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.45% |
| Jun 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.67 | -0.22% |
| Jun 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.69 | 1.11% |
| Jun 25, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | 0.44% |
| Jun 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.55 | 0.12% |
| Jun 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.54 | 1.02% |
| Jun 22, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.46 | 1.37% |
| Jun 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.34 | 0.23% |
| Jun 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.32 | -2.23% |
| Jun 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.51 | 0.33% |
| Jun 15, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.49 | -0.55% |
| Jun 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.53 | 1.01% |
| Jun 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.45 | 0.23% |
| Jun 10, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | -0.11% |
| Jun 9, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.44 | 2.18% |
| Jun 8, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | -1.24% |
| Jun 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.36 | 0.57% |
| Jun 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.31 | 1.16% |
| Jun 3, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.22 | - |
| Jun 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.22 | 0.35% |
| Jun 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.19 | -1.94% |
| May 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.35 | -0.90% |
| May 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | -0.45% |
| May 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.47 | -0.45% |
| May 26, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.50 | 0.57% |
| May 22, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.46 | - |
| May 21, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.46 | 0.33% |
| May 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 1.03% |
| May 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.34 | - |
| May 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.34 | 0.80% |
| May 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | -1.58% |
| May 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.41 | -0.23% |
| May 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | -0.45% |
| May 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.47 | 0.12% |
| May 11, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.46 | 0.23% |
| May 8, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.44 | 0.45% |
| May 7, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.40 | -1.01% |
| May 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.49 | 1.13% |
| May 5, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.39 | 0.45% |
| May 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.35 | -0.56% |
| May 1, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.40 | -0.12% |
| Apr 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.41 | 1.84% |
| Apr 29, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | -0.57% |
| Apr 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.30 | 0.80% |
| Apr 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.24 | -0.46% |