Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Realty Capital Inc (NY: SRC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.840 9.840 9.550 9.600 5,066,912 -0.22(-2.24%)
Aug 28, 2015 9.890 9.920 9.690 9.820 3,517,777 -0.09(-0.91%)
Aug 27, 2015 9.780 10.01 9.680 9.910 4,886,184 +0.19(+1.95%)
Aug 26, 2015 9.670 9.790 9.530 9.720 5,144,207 +0.19(+1.99%)
Aug 25, 2015 10.01 10.01 9.530 9.530 5,640,936 -0.29(-2.95%)
Aug 24, 2015 9.990 10.16 9.770 9.820 4,994,904 -0.52(-5.03%)
Aug 21, 2015 10.45 10.50 10.33 10.34 5,779,624 -0.03(-0.29%)
Aug 20, 2015 10.43 10.52 10.35 10.37 3,192,523 -0.11(-1.05%)
Aug 19, 2015 10.49 10.52 10.39 10.48 2,978,315 -0.07(-0.66%)
Aug 18, 2015 10.51 10.55 10.43 10.55 1,748,089 +0.00(+0.00%)
Aug 17, 2015 10.50 10.55 10.41 10.55 2,269,978 +0.04(+0.38%)
Aug 14, 2015 10.45 10.52 10.37 10.51 1,713,607 +0.04(+0.38%)
Aug 13, 2015 10.47 10.54 10.33 10.47 4,171,311 -0.05(-0.48%)
Aug 12, 2015 10.43 10.52 10.34 10.52 5,387,694 +0.05(+0.48%)
Aug 11, 2015 10.26 10.50 10.16 10.47 7,069,370 +0.18(+1.75%)
Aug 10, 2015 10.31 10.39 10.24 10.29 3,760,443 -0.04(-0.39%)
Aug 07, 2015 10.00 10.36 9.990 10.33 5,978,863 +0.29(+2.89%)
Aug 06, 2015 9.960 10.04 9.810 10.04 3,073,384 +0.08(+0.80%)
Aug 05, 2015 10.09 10.12 9.910 9.960 4,163,040 -0.13(-1.29%)
Aug 04, 2015 10.21 10.25 10.07 10.09 2,643,023 -0.10(-0.98%)
Aug 03, 2015 10.15 10.22 10.13 10.19 2,208,054 +0.04(+0.39%)
Jul 31, 2015 10.16 10.20 10.09 10.15 3,360,075 +0.11(+1.10%)
Jul 30, 2015 10.09 10.13 10.01 10.04 2,222,436 -0.11(-1.08%)
Jul 29, 2015 10.00 10.16 9.930 10.15 3,323,949 +0.12(+1.20%)
Jul 28, 2015 10.01 10.10 9.995 10.03 3,327,234 +0.00(+0.00%)
Jul 27, 2015 10.09 10.16 10.00 10.03 5,188,643 -0.07(-0.69%)
Jul 24, 2015 10.08 10.15 10.03 10.10 2,658,180 -0.01(-0.10%)
Jul 23, 2015 10.17 10.22 9.960 10.11 7,190,358 -0.19(-1.84%)
Jul 22, 2015 10.22 10.34 10.22 10.30 3,999,932 +0.08(+0.78%)
Jul 21, 2015 10.22 10.31 10.17 10.22 3,304,788 +0.00(+0.00%)
Jul 20, 2015 10.20 10.25 10.15 10.22 2,085,844 -0.01(-0.10%)
Jul 17, 2015 10.15 10.23 10.13 10.23 3,105,865 +0.05(+0.49%)
Jul 16, 2015 10.14 10.19 10.10 10.18 2,280,355 +0.06(+0.59%)
Jul 15, 2015 10.09 10.14 10.06 10.12 2,784,913 +0.00(+0.00%)
Jul 14, 2015 10.14 10.19 10.06 10.12 3,959,875 +0.02(+0.20%)
Jul 13, 2015 10.21 10.31 10.07 10.10 5,635,978 -0.04(-0.39%)
Jul 10, 2015 9.860 10.15 9.830 10.14 7,926,023 +0.34(+3.47%)
Jul 09, 2015 10.02 10.08 9.790 9.800 9,229,614 -0.20(-2.00%)
Jul 08, 2015 10.02 10.06 9.955 10.00 5,955,799 -0.09(-0.89%)
Jul 07, 2015 10.01 10.15 9.920 10.09 5,969,549 +0.12(+1.20%)
Jul 06, 2015 9.830 9.980 9.820 9.970 4,517,652 +0.09(+0.91%)
Jul 02, 2015 9.820 9.880 9.880 9.880 4,468,700 +0.10(+1.02%)
Jul 01, 2015 9.720 9.810 9.650 9.780 4,883,088 +0.11(+1.14%)
Jun 30, 2015 9.790 9.855 9.630 9.670 6,585,022 -0.09(-0.92%)
Jun 29, 2015 9.860 9.980 9.760 9.760 4,697,599 -0.13(-1.31%)
Jun 26, 2015 9.850 9.930 9.770 9.890 5,475,864 -0.11(-1.10%)
Jun 25, 2015 10.29 10.32 9.990 10.00 10,167,581 -0.29(-2.82%)
Jun 24, 2015 10.38 10.42 10.28 10.29 4,092,616 -0.09(-0.87%)
Jun 23, 2015 10.40 10.48 10.35 10.38 5,070,493 -0.10(-0.95%)
Jun 22, 2015 10.63 10.68 10.45 10.48 12,465,362 -0.18(-1.69%)
Jun 19, 2015 10.76 10.76 10.62 10.66 7,538,876 -0.11(-1.02%)
Jun 18, 2015 10.61 10.79 10.61 10.77 7,037,804 +0.16(+1.51%)
Jun 17, 2015 10.48 10.61 10.41 10.61 7,660,816 +0.11(+1.05%)
Jun 16, 2015 10.37 10.53 10.30 10.50 6,910,808 +0.13(+1.25%)
Jun 15, 2015 10.42 10.43 10.34 10.37 4,248,748 -0.05(-0.48%)
Jun 12, 2015 10.38 10.44 10.35 10.42 3,431,079 -0.01(-0.10%)
Jun 11, 2015 10.41 10.45 10.35 10.43 4,308,248 +0.09(+0.87%)
Jun 10, 2015 10.34 10.44 10.30 10.34 3,426,188 -0.05(-0.48%)
Jun 09, 2015 10.54 10.53 10.35 10.39 2,748,400 -0.14(-1.33%)
Jun 08, 2015 10.47 10.55 10.42 10.53 5,228,371 +0.06(+0.57%)
Jun 05, 2015 10.48 10.55 10.33 10.47 5,024,949 -0.12(-1.13%)
Jun 04, 2015 10.68 10.72 10.56 10.59 6,797,240 -0.08(-0.75%)
Jun 03, 2015 10.86 10.87 10.65 10.67 4,765,561 -0.20(-1.84%)
Jun 02, 2015 10.91 10.97 10.82 10.87 4,358,425 -0.11(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.