Spirit of America Real Estate Inc&Gr Ins (SOIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.87
+0.04 (0.45%)
At close: May 8, 2026
SOIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.45% |
| May 7, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% |
| May 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.13% |
| May 5, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% |
| May 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.57% |
| May 1, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% |
| Apr 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.84% |
| Apr 29, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.57% |
| Apr 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.81% |
| Apr 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% |
| Apr 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.23% |
| Apr 23, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.40% |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% |
| Apr 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.47% |
| Apr 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Apr 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.38% |
| Apr 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.70% |
| Apr 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% |
| Apr 14, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.17% |
| Apr 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.35% |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% |
| Apr 9, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.95% |
| Apr 8, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.58% |
| Apr 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.36% |
| Apr 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Apr 2, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.11% |
| 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% |