Chronicle Journal: Finance

Spirit Realty Capital Inc (NY: SRC )

45.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 45.28 46.08 45.14 45.92 370,988 +0.83(+1.84%)
May 13, 2021 44.81 45.60 44.66 45.09 546,494 +0.42(+0.94%)
May 12, 2021 45.42 45.74 44.38 44.67 612,748 -0.74(-1.63%)
May 11, 2021 46.28 46.50 45.00 45.41 762,120 -1.33(-2.85%)
May 10, 2021 47.65 47.86 46.70 46.74 390,030 -0.52(-1.10%)
May 07, 2021 46.40 47.31 46.24 47.26 372,930 +0.85(+1.83%)
May 06, 2021 45.95 46.65 45.86 46.41 605,508 +0.27(+0.59%)
May 05, 2021 46.62 47.11 45.75 46.14 796,922 -1.00(-2.12%)
May 04, 2021 47.24 47.69 47.03 47.14 677,983 -0.10(-0.21%)
May 03, 2021 47.63 47.72 46.98 47.24 667,224 -0.30(-0.63%)
Apr 30, 2021 47.62 48.05 47.09 47.54 1,352,900 -0.17(-0.36%)
Apr 29, 2021 46.75 47.83 46.51 47.71 1,592,136 +1.70(+3.69%)
Apr 28, 2021 46.19 46.41 45.98 46.01 703,177 -0.07(-0.15%)
Apr 27, 2021 46.22 46.40 45.88 46.08 374,194 -0.10(-0.22%)
Apr 26, 2021 46.35 46.65 46.05 46.18 430,948 +0.19(+0.41%)
Apr 23, 2021 46.16 46.31 45.58 45.99 423,100 +0.13(+0.28%)
Apr 22, 2021 46.31 46.62 45.55 45.86 362,279 -0.32(-0.69%)
Apr 21, 2021 45.03 46.24 44.62 46.18 582,356 +1.28(+2.85%)
Apr 20, 2021 44.14 45.03 44.14 44.90 1,058,224 +0.37(+0.83%)
Apr 19, 2021 44.43 44.67 44.12 44.53 598,827 +0.18(+0.41%)
Apr 16, 2021 44.36 44.63 44.13 44.35 890,600 -0.01(-0.02%)
Apr 15, 2021 44.18 44.43 43.86 44.36 773,316 +0.63(+1.44%)
Apr 14, 2021 43.86 44.10 43.53 43.73 731,129 -0.18(-0.41%)
Apr 13, 2021 44.41 44.47 43.73 43.91 440,795 -0.42(-0.95%)
Apr 12, 2021 43.96 44.51 43.47 44.33 1,098,294 +0.46(+1.05%)
Apr 09, 2021 44.17 44.17 43.53 43.87 570,900 -0.13(-0.30%)
Apr 08, 2021 43.85 44.37 43.47 44.00 840,810 +0.22(+0.50%)
Apr 07, 2021 43.79 44.10 43.12 43.78 987,473 +0.02(+0.05%)
Apr 06, 2021 43.55 43.80 43.22 43.76 681,252 +0.19(+0.44%)
Apr 05, 2021 43.45 43.64 42.88 43.57 630,149 +0.12(+0.28%)
Apr 01, 2021 43.02 43.45 42.52 43.45 638,200 +0.95(+2.24%)
Mar 31, 2021 42.39 43.20 42.32 42.50 706,342 +0.11(+0.26%)
Mar 30, 2021 41.96 42.53 41.78 42.39 706,942 -0.19(-0.45%)
Mar 29, 2021 42.95 43.25 42.25 42.58 1,129,335 -0.59(-1.37%)
Mar 26, 2021 43.28 43.33 42.41 43.17 675,900 +0.33(+0.77%)
Mar 25, 2021 41.69 42.97 41.00 42.84 810,883 +0.96(+2.29%)
Mar 24, 2021 41.88 42.58 41.79 41.88 527,120 +0.10(+0.24%)
Mar 23, 2021 42.33 42.64 41.53 41.78 693,111 -0.63(-1.49%)
Mar 22, 2021 41.99 42.64 41.65 42.41 825,782 +0.58(+1.39%)
Mar 19, 2021 42.55 42.88 41.66 41.83 1,780,000 -0.77(-1.81%)
Mar 18, 2021 43.46 43.89 42.36 42.60 667,502 -1.10(-2.52%)
Mar 17, 2021 43.16 43.78 43.04 43.70 954,893 +0.30(+0.69%)
Mar 16, 2021 44.15 44.45 43.13 43.40 693,102 -0.61(-1.39%)
Mar 15, 2021 43.14 44.53 42.84 44.01 1,566,207 +1.15(+2.68%)
Mar 12, 2021 42.70 42.99 41.76 42.86 1,222,000 +0.29(+0.68%)
Mar 11, 2021 42.44 43.24 41.95 42.57 638,756 +0.28(+0.66%)
Mar 10, 2021 41.90 42.74 41.63 42.29 845,202 +0.76(+1.83%)
Mar 09, 2021 41.50 42.23 40.97 41.53 769,745 +0.06(+0.14%)
Mar 08, 2021 42.00 42.26 41.29 41.47 1,124,944 -0.12(-0.29%)
Mar 05, 2021 41.77 41.77 39.50 41.59 903,900 +0.22(+0.53%)
Mar 04, 2021 42.17 42.65 40.47 41.37 882,046 -1.18(-2.77%)
Mar 03, 2021 42.29 43.39 42.28 42.55 662,583 +0.43(+1.02%)
Mar 02, 2021 42.63 42.84 41.70 42.12 1,406,198 -0.62(-1.45%)
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.