U.S. Markets open in 8 hrs 36 mins

Spirit Realty Capital, Inc. (SRC-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.35-0.24 (-0.90%)
At close: 3:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 202026.4926.4926.2426.3426.346,215
Dec 01, 202026.6026.6026.5526.5926.592,786
Nov 30, 202026.2526.5026.2326.5026.505,142
Nov 27, 202026.4426.5326.4426.5326.531,506
Nov 25, 202026.5926.6026.5026.5526.556,636
Nov 24, 202026.8526.8526.7926.7926.794,826
Nov 23, 202026.7126.8326.7026.7626.7618,621
Nov 20, 202026.5526.9026.4526.7826.7824,672
Nov 19, 202026.5226.8026.5226.8026.803,869
Nov 18, 202026.7026.8326.5026.5026.509,730
Nov 17, 202026.6026.8526.6026.8326.837,855
Nov 16, 202026.1526.7426.1026.7426.746,755
Nov 13, 202026.3626.3626.0426.1526.154,350
Nov 12, 202026.3526.3526.0026.0226.022,979
Nov 11, 202026.4126.4726.2426.2426.246,410
Nov 10, 202026.5326.5326.2426.2526.254,474
Nov 09, 202025.8326.4525.8326.4526.458,547
Nov 06, 202026.1826.1825.8325.8425.849,317
Nov 05, 202026.0326.2026.0326.2026.202,869
Nov 04, 202025.9026.1125.9025.9725.9713,236
Nov 03, 202025.5525.8025.5525.8025.802,331
Nov 02, 202025.7025.8525.6625.7525.752,333
Oct 30, 202025.5225.9225.5025.9225.9271,153
Oct 29, 202025.6425.8025.6125.6525.6511,158
Oct 28, 202025.8625.9225.5525.5925.5930,924
Oct 27, 202026.0026.1925.7925.7925.7913,139
Oct 26, 202026.1426.1426.1426.1426.14585
Oct 23, 202025.8726.2325.8626.1326.138,218
Oct 22, 202025.8025.8425.6925.8425.842,429
Oct 21, 202025.7825.7825.5925.6425.6411,885
Oct 20, 202025.3125.6725.3125.6525.657,285
Oct 19, 202026.0326.0325.1825.3125.3122,740
Oct 16, 202026.0426.0925.9025.9025.908,073
Oct 15, 202026.3326.3325.8726.2126.2138,486
Oct 14, 202026.5426.5426.4226.4226.42886
Oct 13, 202026.3326.5426.3326.4926.4925,411
Oct 12, 202026.4026.4626.3726.4126.415,491
Oct 09, 202026.4026.5526.3426.4026.408,084
Oct 08, 202026.5826.6626.5526.6626.6659,423
Oct 07, 202026.4026.6726.4026.6426.6460,950
Oct 06, 202026.2326.6226.2326.4026.4064,340
Oct 05, 202026.4026.4026.2926.3126.319,026
Oct 02, 202025.9726.2125.9526.2126.2113,418
Oct 01, 202026.5926.5926.1126.3626.368,020
Sep 30, 202026.9726.9726.3526.3526.3582,665
Sep 29, 202026.6926.9326.6926.8426.8411,335
Sep 28, 202026.6227.0126.6027.0127.0120,014
Sep 25, 202026.3526.7526.3526.6226.6223,728
Sep 24, 202026.1626.3226.0226.2526.2513,948
Sep 23, 202026.4826.4826.1026.2126.2128,689
Sep 22, 202026.4126.4226.2526.4226.4216,115
Sep 21, 202026.2826.3525.9926.3526.3511,895
Sep 18, 2020------
Sep 17, 202026.1826.3426.0226.3126.316,777
Sep 16, 202026.1926.3226.1226.2026.207,995
Sep 15, 202025.9926.2225.9526.2226.2210,929
Sep 14, 202026.0126.0125.8725.8725.8717,015
Sep 14, 20200.375 Dividend
Sep 11, 202026.1426.2026.1426.1525.772,820
Sep 10, 202026.1526.2526.1526.2525.872,475
Sep 09, 202025.9426.1025.9426.0325.661,816
Sep 08, 202025.8926.0025.8925.9025.535,795
Sep 04, 202025.8225.9425.8225.8925.527,284
Sep 03, 202026.2226.2526.1026.1025.733,445
Sep 02, 202026.0626.2526.0026.2325.859,325
Sep 01, 202025.8026.2025.8026.1625.7817,470
Aug 31, 202025.7625.9325.7625.9325.567,878
Aug 28, 202025.8325.8325.4825.7825.4110,635
Aug 27, 202025.9325.9325.8125.8325.466,942
Aug 26, 202025.7025.9525.7025.9425.579,571
Aug 25, 202025.7725.9525.7525.7925.4220,857
Aug 24, 202025.8025.9425.7725.9425.5714,776
Aug 21, 202025.9125.9725.9125.9325.561,118
Aug 20, 202025.8926.0325.8826.0325.665,730
Aug 19, 202025.8625.8925.8225.8425.4712,527
Aug 18, 202025.7525.7525.6825.7525.386,239
Aug 17, 202025.7925.8925.7825.8925.525,718
Aug 14, 202025.6425.6425.4925.6025.237,308
Aug 13, 202025.4025.4725.3625.4725.108,329
Aug 12, 202025.3025.7125.2125.4825.1117,189
Aug 11, 202025.1925.4525.1825.3324.9712,943
Aug 10, 202025.1025.1425.0525.1224.7627,322
Aug 07, 202025.1725.2825.1725.2324.876,660
Aug 06, 202025.2725.2825.1725.2724.916,797
Aug 05, 202025.0825.2025.0825.1924.839,501
Aug 04, 202025.2025.2825.0625.1324.776,445
Aug 03, 202025.1225.1525.0325.0824.728,509
Jul 31, 202025.1025.2525.1025.2524.8922,973
Jul 30, 202024.5725.1024.5725.0024.6418,414
Jul 29, 202024.7224.9524.6724.9224.5611,364
Jul 28, 202024.4524.7824.3824.5124.1612,864
Jul 27, 202024.2524.4524.2524.3824.0340,389
Jul 24, 202024.1624.2023.9524.2023.857,960
Jul 23, 202024.1224.1523.8724.0523.7110,773
Jul 22, 202023.9524.1123.8223.9223.5811,730
Jul 21, 202023.9124.0823.8023.8323.4923,161
Jul 20, 202024.2524.3124.0024.0023.664,546
Jul 17, 202024.1424.2924.1424.2523.9019,683
Jul 16, 202024.0324.1223.8024.1223.7710,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...