Indicators

Spirit Realty Capital Inc (NY: SRC )

42.31 UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.02	23.17	22.06	22.35	2,029,499	-1.04(-4.44%)
May 28, 2020	24.78	24.78	23.12	23.39	778,874	-1.02(-4.19%)
May 27, 2020	24.82	24.89	23.47	24.41	1,084,491	+0.59(+2.48%)
May 26, 2020	23.64	24.04	23.50	23.82	585,010	+1.45(+6.47%)
May 22, 2020	22.45	22.63	22.00	22.37	448,823	-0.08(-0.35%)
May 21, 2020	21.50	22.66	21.50	22.45	1,332,698	+0.69(+3.18%)
May 20, 2020	22.94	23.09	21.55	21.76	1,034,739	-0.86(-3.79%)
May 19, 2020	22.45	23.16	21.95	22.61	815,280	+0.05(+0.21%)
May 18, 2020	21.79	22.87	21.79	22.57	1,297,860	+2.02(+9.83%)
May 15, 2020	20.41	20.91	19.75	20.55	1,904,699	+0.01(+0.04%)
May 14, 2020	19.66	20.60	18.77	20.54	1,113,236	+0.36(+1.79%)
May 13, 2020	21.22	21.22	19.99	20.18	1,088,599	-1.27(-5.90%)
May 12, 2020	23.08	23.08	21.44	21.44	1,056,372	-1.50(-6.54%)
May 11, 2020	23.13	23.36	22.32	22.95	1,117,745	-0.53(-2.28%)
May 08, 2020	23.45	23.99	23.03	23.48	761,141	+0.53(+2.29%)
May 07, 2020	22.14	23.31	22.03	22.95	1,536,055	+1.06(+4.85%)
May 06, 2020	21.62	22.53	21.17	21.89	1,795,928	+0.42(+1.94%)
May 05, 2020	21.86	22.60	21.41	21.48	1,115,531	-0.21(-0.98%)
May 04, 2020	21.66	22.27	21.13	21.69	977,564	-1.08(-4.73%)

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.