Spirit of America Investment Fund, Inc. - Spirit of America Utilities Fund (SOIUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.58
+0.06 (0.29%)
Dec 23, 2024, 4:00 PM EST
SOIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.58% |
| Dec 23, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% |
| Dec 20, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.28% |
| Dec 19, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.50% |
| Dec 18, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.33% |
| Dec 17, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.48% |
| Dec 16, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.62% |
| Dec 13, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Dec 12, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.10% |
| Dec 11, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.48% |
| Dec 10, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.57% |
| Dec 9, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.08% |
| Dec 6, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.07% |
| Dec 5, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.14% |
| Dec 4, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.14% |
| Dec 3, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.83% |
| Dec 2, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.63% |
| Nov 29, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.05% |
| Nov 27, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Nov 26, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.92% |
| Nov 25, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% |
| Nov 22, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.37% |
| Nov 21, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.77% |
| Nov 20, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Nov 19, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.66% |
| Nov 18, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.76% |
| Nov 15, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.39% |
| Nov 14, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.38% |
| Nov 13, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.19% |
| Nov 12, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.85% |
| Nov 11, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.67% |
| Nov 8, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.74% |
| Nov 7, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.10% |
| Nov 6, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.43% |
| Nov 5, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.61% |
| Nov 4, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.78% |
| Nov 1, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -2.27% |
| Oct 31, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.05% |
| Oct 30, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.05% |
| Oct 29, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.79% |
| Oct 28, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.71% |
| Oct 25, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.26% |
| Oct 24, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.60% |
| Oct 23, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.89% |
| Oct 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.37% |
| Oct 21, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.42% |
| Oct 18, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.56% |
| Oct 17, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.88% |
| Oct 16, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.65% |
| Oct 15, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.43% |
| Oct 14, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.15% |
| Oct 11, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.82% |
| Oct 10, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.38% |
| Oct 9, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.72% |
| Oct 8, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.10% |
| Oct 7, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.87% |
| Oct 4, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.05% |
| Oct 3, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Oct 2, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.09% |
| Oct 1, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.61% |
| Sep 30, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.52% |
| Sep 27, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.00% |
| Sep 26, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.57% |
| Sep 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.53% |
| Sep 24, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.52% |
| Sep 23, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.91% |
| Sep 20, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 2.25% |
| Sep 19, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.54% |
| Sep 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.63% |
| Sep 17, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.10% |
| Sep 16, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.83% |
| Sep 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.43% |
| Sep 12, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.20% |
| Sep 11, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% |
| Sep 10, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.45% |
| Sep 9, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.91% |
| Sep 6, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.90% |
| Sep 5, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.30% |
| Sep 4, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.65% |
| Sep 3, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Aug 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.60% |
| Aug 29, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.25% |
| Aug 28, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.05% |
| Aug 27, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.60% |
| Aug 26, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% |
| Aug 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.25% |
| Aug 22, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.10% |
| Aug 21, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.61% |
| Aug 20, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.20% |
| Aug 19, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.66% |
| Aug 16, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.31% |
| Aug 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.05% |
| Aug 14, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.05% |
| Aug 13, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.57% |
| Aug 12, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.16% |
| Aug 9, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.21% |
| Aug 8, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.21% |
| Aug 7, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.47% |
| Aug 6, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.68% |
| Aug 5, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -2.71% |