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 (%)
May 31, 2017 7.190 7.265 7.160 7.230 11,141,364 +0.02(+0.28%)
May 30, 2017 7.290 7.300 7.200 7.210 7,188,288 +0.01(+0.14%)
May 26, 2017 7.350 7.380 7.195 7.200 16,598,246 -0.15(-2.04%)
May 25, 2017 7.260 7.370 7.260 7.350 28,432,264 +0.06(+0.82%)
May 24, 2017 7.230 7.300 7.150 7.290 18,808,756 +0.07(+0.97%)
May 23, 2017 7.260 7.270 7.150 7.220 9,779,380 -0.01(-0.14%)
May 22, 2017 7.270 7.385 7.230 7.230 7,380,977 -0.03(-0.41%)
May 19, 2017 7.250 7.320 7.204 7.260 11,492,078 -0.01(-0.14%)
May 18, 2017 7.180 7.270 7.090 7.270 19,131,164 +0.08(+1.11%)
May 17, 2017 7.070 7.260 6.980 7.190 19,596,088 +0.08(+1.13%)
May 16, 2017 7.210 7.310 7.065 7.110 20,539,144 -0.20(-2.74%)
May 15, 2017 7.400 7.490 7.280 7.310 17,896,028 -0.09(-1.22%)
May 12, 2017 7.400 7.450 7.345 7.400 11,199,553 -0.01(-0.13%)
May 11, 2017 7.560 7.570 7.345 7.410 24,833,504 -0.18(-2.37%)
May 10, 2017 7.330 7.725 7.250 7.590 40,539,112 +0.25(+3.41%)
May 09, 2017 7.610 7.750 7.290 7.340 39,517,200 -0.19(-2.52%)
May 08, 2017 7.440 7.690 7.320 7.530 52,854,008 +0.02(+0.27%)
May 05, 2017 6.710 7.570 6.700 7.510 65,712,628 +0.80(+11.92%)
May 04, 2017 8.920 7.450 6.640 6.710 84,340,576 -2.21(-24.78%)
May 03, 2017 9.260 9.310 8.755 8.920 25,286,758 -0.33(-3.57%)
May 02, 2017 9.200 9.350 9.120 9.250 29,702,304 +0.10(+1.09%)
May 01, 2017 9.440 9.460 9.030 9.150 42,928,524 -0.27(-2.87%)
Apr 28, 2017 9.790 9.790 9.390 9.420 23,367,444 -0.38(-3.88%)
Apr 27, 2017 9.930 9.940 9.770 9.800 6,795,717 -0.13(-1.31%)
Apr 26, 2017 10.05 10.08 9.920 9.930 3,789,690 -0.15(-1.49%)
Apr 25, 2017 10.17 10.18 10.06 10.08 5,221,750 -0.11(-1.08%)
Apr 24, 2017 10.44 10.46 10.11 10.19 6,185,045 -0.25(-2.39%)
Apr 21, 2017 10.46 10.46 10.36 10.44 8,301,141 -0.01(-0.10%)
Apr 20, 2017 10.40 10.45 10.33 10.45 8,002,329 +0.06(+0.58%)
Apr 19, 2017 10.45 10.47 10.35 10.39 4,919,741 -0.09(-0.86%)
Apr 18, 2017 10.43 10.48 10.39 10.48 4,984,160 +0.04(+0.38%)
Apr 17, 2017 10.39 10.49 10.38 10.44 7,003,640 +0.09(+0.87%)
Apr 13, 2017 10.45 10.53 10.34 10.35 8,124,477 -0.10(-0.96%)
Apr 12, 2017 10.49 10.60 10.38 10.45 8,645,905 -0.05(-0.48%)
Apr 11, 2017 10.39 10.52 10.34 10.50 5,860,819 +0.16(+1.55%)
Apr 10, 2017 10.32 10.37 10.22 10.34 5,268,965 +0.03(+0.29%)
Apr 07, 2017 10.40 10.47 10.31 10.31 2,572,175 -0.06(-0.58%)
Apr 06, 2017 10.27 10.42 10.20 10.37 5,609,063 +0.08(+0.78%)
Apr 05, 2017 10.39 10.42 10.23 10.29 4,465,514 -0.10(-0.96%)
Apr 04, 2017 10.20 10.45 10.20 10.39 7,852,498 +0.21(+2.06%)
Apr 03, 2017 10.11 10.22 10.07 10.18 3,504,579 +0.05(+0.49%)
Mar 31, 2017 10.04 10.14 10.02 10.13 4,539,516 +0.10(+1.00%)
Mar 30, 2017 10.05 10.09 9.935 10.03 6,949,980 -0.03(-0.30%)
Mar 29, 2017 9.850 10.07 9.830 10.06 5,210,919 +0.07(+0.70%)
Mar 28, 2017 10.06 10.08 9.930 9.990 5,927,194 -0.07(-0.70%)
Mar 27, 2017 10.19 10.29 10.02 10.06 5,832,631 -0.11(-1.08%)
Mar 24, 2017 10.16 10.23 10.14 10.17 5,329,155 +0.03(+0.30%)
Mar 23, 2017 10.21 10.36 10.14 10.14 6,247,718 -0.10(-0.98%)
Mar 22, 2017 10.39 10.39 10.19 10.24 4,436,190 -0.09(-0.87%)
Mar 21, 2017 10.30 10.36 10.24 10.33 7,463,520 +0.05(+0.49%)
Mar 20, 2017 10.35 10.38 10.27 10.28 2,758,235 -0.07(-0.68%)
Mar 17, 2017 10.30 10.38 10.23 10.35 3,520,055 +0.06(+0.58%)
Mar 16, 2017 10.26 10.34 10.25 10.29 2,830,218 +0.00(+0.00%)
Mar 15, 2017 10.08 10.34 10.08 10.29 4,603,357 +0.24(+2.39%)
Mar 14, 2017 10.01 10.12 9.970 10.05 3,638,644 -0.03(-0.30%)
Mar 13, 2017 10.11 10.20 10.01 10.08 4,438,676 -0.03(-0.30%)
Mar 10, 2017 10.21 10.38 10.06 10.11 4,240,191 -0.10(-0.98%)
Mar 09, 2017 10.25 10.41 10.16 10.21 5,139,378 -0.05(-0.49%)
Mar 08, 2017 10.37 10.48 10.26 10.26 4,292,199 -0.29(-2.75%)
Mar 07, 2017 10.58 10.63 10.51 10.55 4,218,499 -0.04(-0.38%)
Mar 06, 2017 10.65 10.75 10.55 10.59 4,047,104 -0.17(-1.58%)
Mar 03, 2017 10.84 10.85 10.61 10.76 4,727,002 -0.09(-0.83%)
Mar 02, 2017 10.90 10.98 10.83 10.85 4,853,687 -0.05(-0.46%)
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.