SMTA - Spirit MTA REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20198.518.588.388.408.40245,100
Aug 22, 20198.558.618.538.548.54186,500
Aug 21, 20198.528.558.508.548.541,364,900
Aug 20, 20198.538.568.508.508.5099,400
Aug 19, 20198.548.558.478.528.52283,200
Aug 16, 20198.598.648.528.538.53119,200
Aug 15, 20198.548.638.508.568.56363,400
Aug 14, 20198.428.628.428.578.571,296,100
Aug 13, 20198.398.538.378.448.44733,800
Aug 12, 20198.428.548.418.528.52156,800
Aug 09, 20198.478.488.408.438.43214,300
Aug 08, 20198.498.548.448.478.47248,200
Aug 07, 20198.488.508.408.498.49839,500
Aug 06, 20198.358.508.358.448.44325,700
Aug 05, 20198.318.378.258.368.36341,100
Aug 02, 20198.378.408.308.318.31401,800
Aug 01, 20198.418.498.398.408.40189,200
Jul 31, 20198.478.488.308.418.41990,900
Jul 30, 20198.428.498.398.488.48217,200
Jul 29, 20198.458.518.378.438.43129,000
Jul 26, 20198.458.468.408.448.44187,500
Jul 25, 20198.438.468.418.448.44450,400
Jul 24, 20198.338.468.338.438.43162,300
Jul 23, 20198.368.408.318.348.34192,300
Jul 22, 20198.358.458.328.368.36240,900
Jul 19, 20198.458.538.328.368.36301,500
Jul 18, 20198.408.468.328.458.45314,600
Jul 17, 20198.468.498.428.458.45341,500
Jul 16, 20198.518.518.408.458.45477,700
Jul 15, 20198.528.598.358.428.42585,800
Jul 12, 20198.548.588.478.508.50223,800
Jul 11, 20198.568.588.508.558.55249,300
Jul 10, 20198.588.628.518.588.58157,300
Jul 09, 20198.598.648.508.568.56106,700
Jul 08, 20198.558.648.478.608.60444,500
Jul 05, 20198.408.578.388.548.54169,900
Jul 03, 20198.358.438.338.428.42158,500
Jul 02, 20198.318.408.258.368.36206,000
Jul 01, 20198.348.348.208.308.30193,000
Jun 28, 20198.308.348.208.348.34582,900
Jun 27, 20198.228.368.228.328.32280,500
Jun 27, 20190.33 Dividend
Jun 26, 20198.618.738.518.588.25346,100
Jun 25, 20198.728.758.608.628.29435,800
Jun 24, 20198.838.838.668.728.38262,100
Jun 21, 20198.688.788.588.758.41374,300
Jun 20, 20198.818.868.648.758.41244,400
Jun 19, 20198.688.758.638.758.41148,400
Jun 18, 20198.758.758.648.708.37304,600
Jun 17, 20198.638.808.558.678.34193,900
Jun 14, 20198.568.818.568.618.28200,600
Jun 13, 20198.638.798.498.598.26153,700
Jun 12, 20198.478.648.408.588.25404,800
Jun 11, 20198.548.548.428.508.17205,800
Jun 10, 20198.488.638.448.508.17318,700
Jun 07, 20198.408.568.348.468.13737,600
Jun 06, 20198.508.588.338.418.09630,300
Jun 05, 20198.658.678.468.508.17390,600
Jun 04, 20198.428.748.348.618.281,985,800
Jun 03, 20198.258.497.818.428.102,826,100
May 31, 20197.047.126.827.036.76159,900
May 30, 20197.037.277.037.116.84200,300
May 29, 20197.257.306.927.016.74221,100
May 28, 20197.207.457.177.266.98430,400
May 24, 20196.787.296.787.206.92397,600
May 23, 20196.856.856.576.766.50198,900
May 22, 20196.876.926.846.886.6273,000
May 21, 20196.886.946.826.906.6369,200
May 20, 20196.886.926.816.866.6096,600
May 17, 20197.007.006.876.896.62103,600
May 16, 20196.867.056.867.056.78304,600
May 15, 20196.967.036.866.886.6259,200
May 14, 20196.897.016.846.976.7099,400
May 13, 20196.886.966.826.866.60150,700
May 10, 20196.797.056.796.966.691,034,300
May 09, 20196.786.936.746.906.63109,000
May 08, 20196.706.846.696.786.5292,200
May 07, 20196.786.836.676.726.4694,200
May 06, 20196.826.896.786.826.5664,700
May 03, 20196.736.856.716.836.5771,600
May 02, 20196.696.746.636.696.4399,800
May 01, 20196.756.826.686.696.4384,500
Apr 30, 20196.766.836.666.746.48241,500
Apr 29, 20196.916.986.726.776.5184,700
Apr 26, 20196.836.966.676.926.65159,600
Apr 25, 20196.816.866.706.826.5695,100
Apr 24, 20196.776.926.726.866.6072,500
Apr 23, 20196.556.826.446.786.52141,700
Apr 22, 20196.786.836.506.536.2874,300
Apr 18, 20196.806.806.696.786.52114,200
Apr 17, 20196.776.846.676.806.5491,700
Apr 16, 20196.826.896.666.696.4383,300
Apr 15, 20196.766.826.636.796.53172,200
Apr 12, 20196.646.756.586.756.49162,200
Apr 11, 20196.686.766.566.626.37130,900
Apr 10, 20196.606.736.586.666.40102,600
Apr 09, 20196.576.696.576.606.3598,800
Apr 08, 20196.696.716.556.596.34196,400
Apr 05, 20196.636.786.616.756.49216,400
Apr 04, 20196.506.646.506.616.36198,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...