Spirit of America Energy C (SACEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 03 Jul 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 02 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 01 Jul 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 28 Jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 27 Jun 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 26 Jun 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 25 Jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 24 Jun 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 21 Jun 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 20 Jun 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 18 Jun 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 17 Jun 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 14 Jun 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 13 Jun 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 12 Jun 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 11 Jun 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 10 Jun 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 07 Jun 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 06 Jun 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 05 Jun 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 04 Jun 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 03 Jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 31 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 31 May 2024 | 1.49 Dividend | |||||
| 30 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 10.06 | - |
| 29 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 10.06 | - |
| 28 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 10.23 | - |
| 24 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 10.16 | - |
| 23 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 10.14 | - |
| 22 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 10.23 | - |
| 21 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 10.36 | - |
| 20 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 10.39 | - |
| 17 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 10.42 | - |
| 16 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.28 | - |
| 15 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.28 | - |
| 14 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 10.27 | - |
| 13 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 10.23 | - |
| 10 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 10.26 | - |
| 09 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 10.32 | - |
| 08 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 10.23 | - |
| 07 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 10.21 | - |
| 06 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 10.22 | - |
| 03 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 10.14 | - |
| 02 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 10.12 | - |
| 01 May 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.00 | - |
| 30 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 10.13 | - |
| 29 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.46 | - |
| 26 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 10.40 | - |
| 25 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 10.47 | - |
| 24 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 10.43 | - |
| 23 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 10.41 | - |
| 22 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 10.36 | - |
| 19 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 10.29 | - |
| 18 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 10.16 | - |
| 17 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 10.18 | - |
| 16 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 10.18 | - |
| 15 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 10.29 | - |
| 12 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 10.41 | - |
| 11 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 10.55 | - |
| 10 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 10.56 | - |
| 09 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 10.59 | - |
| 08 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 10.65 | - |
| 05 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 10.70 | - |
| 04 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 10.64 | - |
| 03 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 10.69 | - |
| 02 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 10.59 | - |
| 01 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.46 | - |
| 28 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 10.43 | - |
| 27 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 10.30 | - |
| 26 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 10.23 | - |
| 25 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 10.29 | - |
| 22 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 10.27 | - |
| 21 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 10.30 | - |
| 20 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 10.26 | - |
| 19 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 10.22 | - |
| 18 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 10.13 | - |
| 15 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 10.09 | - |
| 14 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.00 | - |
| 13 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 10.01 | - |
| 12 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 9.88 | - |
| 11 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 9.87 | - |
| 08 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.81 | - |
| 07 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 9.82 | - |
| 06 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.75 | - |
| 05 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 9.71 | - |
| 04 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 9.63 | - |
| 01 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 9.64 | - |
| 29 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 9.53 | - |
| 28 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 9.47 | - |
| 27 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 9.55 | - |
| 26 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 9.56 | - |
| 23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 9.56 | - |
| 22 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 9.57 | - |
| 21 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 9.52 | - |
| 20 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 9.37 | - |
| 16 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 9.42 | - |
| 15 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 9.41 | - |
| 14 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 9.22 | - |
| 13 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.