Spirit of America Energy Institutional (SAIEX)
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 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 03 Jul 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 02 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 Jul 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 28 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 27 Jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 26 Jun 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 25 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 24 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 20 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 18 Jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 Jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 14 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 13 Jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 11 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 10 Jun 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 07 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 06 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 04 Jun 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 03 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 31 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 31 May 2024 | 1.547 Dividend | |||||
| 30 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 10.72 | - |
| 29 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 10.72 | - |
| 28 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 10.90 | - |
| 24 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 10.83 | - |
| 23 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 10.81 | - |
| 22 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 10.91 | - |
| 21 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.06 | - |
| 20 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.08 | - |
| 17 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.10 | - |
| 16 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 10.95 | - |
| 15 May 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 10.96 | - |
| 14 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 10.94 | - |
| 13 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 10.90 | - |
| 10 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 10.94 | - |
| 09 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.00 | - |
| 08 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 10.91 | - |
| 07 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 10.88 | - |
| 06 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 10.89 | - |
| 03 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 10.81 | - |
| 02 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 10.78 | - |
| 01 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.65 | - |
| 30 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 10.79 | - |
| 29 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 11.14 | - |
| 26 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.08 | - |
| 25 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 11.15 | - |
| 24 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 11.12 | - |
| 23 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 11.09 | - |
| 22 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.04 | - |
| 19 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 10.96 | - |
| 18 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 10.82 | - |
| 17 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 10.85 | - |
| 16 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 10.85 | - |
| 15 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 10.95 | - |
| 12 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.08 | - |
| 11 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.23 | - |
| 10 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 11.25 | - |
| 09 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 11.28 | - |
| 08 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 11.34 | - |
| 05 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 11.40 | - |
| 04 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 11.33 | - |
| 03 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 11.38 | - |
| 02 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.27 | - |
| 01 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 11.13 | - |
| 28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.10 | - |
| 27 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 10.98 | - |
| 26 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 10.89 | - |
| 25 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 10.95 | - |
| 22 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 10.92 | - |
| 21 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 10.97 | - |
| 20 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 10.92 | - |
| 19 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 10.87 | - |
| 18 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 10.78 | - |
| 15 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 10.74 | - |
| 14 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.64 | - |
| 13 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.65 | - |
| 12 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 10.51 | - |
| 11 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 10.50 | - |
| 08 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 10.44 | - |
| 07 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 10.44 | - |
| 06 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 10.37 | - |
| 05 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 10.33 | - |
| 04 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 10.25 | - |
| 01 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 10.26 | - |
| 29 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.14 | - |
| 28 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 10.07 | - |
| 27 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 10.15 | - |
| 26 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 10.17 | - |
| 23 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 10.17 | - |
| 22 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 10.18 | - |
| 21 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 10.12 | - |
| 20 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 9.97 | - |
| 16 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 10.02 | - |
| 15 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 10.01 | - |
| 14 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 9.81 | - |
| 13 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 9.81 | - |
| *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.