U.S. markets closed

Spirit Realty Capital, Inc. (SRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.38-0.93 (-1.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202150.3150.5549.3449.3849.381,349,800
Sep 16, 202150.0850.7650.0850.3150.311,492,700
Sep 15, 202149.5950.2949.5150.0850.08712,400
Sep 14, 202150.2550.5049.4849.6549.65436,000
Sep 13, 202149.9150.6249.9150.1050.10814,400
Sep 10, 202150.4650.5949.4449.4549.45583,000
Sep 09, 202151.1951.4450.3050.3150.31301,400
Sep 08, 202151.4052.0551.2651.5051.50557,900
Sep 07, 202151.8051.8751.3051.6951.69620,800
Sep 03, 202152.2152.2151.4951.9551.95390,500
Sep 02, 202152.1052.2951.7052.2252.22550,500
Sep 01, 202151.9452.2951.6152.0352.03603,100
Aug 31, 202151.4751.8551.1651.7751.77545,800
Aug 30, 202150.9551.6350.4951.5451.54871,600
Aug 27, 202150.7051.5650.6651.0251.02651,400
Aug 26, 202150.4750.7250.2650.4150.41644,900
Aug 25, 202149.6050.7749.3150.4450.44775,800
Aug 24, 202149.7449.7949.2949.5749.57494,000
Aug 23, 202149.8950.0549.3549.4249.42529,900
Aug 20, 202149.0649.8048.6449.5349.53420,700
Aug 19, 202149.5849.9748.8449.2749.27369,400
Aug 18, 202150.4650.6049.8749.9349.93438,300
Aug 17, 202150.4350.4849.8050.4150.41538,100
Aug 16, 202151.0151.3550.7450.8550.85493,500
Aug 13, 202150.8951.0950.5250.9050.90443,600
Aug 12, 202150.9850.9850.2450.7250.72469,100
Aug 11, 202150.2150.8749.7050.6950.69554,800
Aug 10, 202150.6350.8249.9049.9649.96434,400
Aug 09, 202151.0751.0850.5350.6550.65988,700
Aug 06, 202151.5751.9551.1451.2151.21422,600
Aug 05, 202149.4451.4449.4451.4251.42447,500
Aug 04, 202149.7550.8849.2750.2050.20697,200
Aug 03, 202150.1450.4449.1649.9049.90436,600
Aug 02, 202150.6651.3849.6949.8549.85381,000
Jul 30, 202150.5151.3150.2150.2250.22578,900
Jul 29, 202150.4251.0650.2950.4850.48599,500
Jul 28, 202150.4150.5249.9550.2350.23723,600
Jul 27, 202150.0650.5749.8250.4250.42477,400
Jul 26, 202149.8650.5949.7050.1850.181,036,300
Jul 23, 202149.4750.0849.2450.0250.02403,900
Jul 22, 202149.5249.7148.9849.1849.18467,000
Jul 21, 202149.4950.0349.4949.5549.55465,700
Jul 20, 202147.8049.6647.7149.3449.34785,000
Jul 19, 202147.8348.3146.9747.6247.621,120,800
Jul 16, 202148.8049.0248.5048.5048.50997,900
Jul 15, 202148.3748.8148.3448.6348.63947,400
Jul 14, 202148.0848.7448.0148.4248.42483,800
Jul 13, 202148.8349.1547.8348.0548.05612,300
Jul 12, 202148.6849.1748.5149.0849.08986,500
Jul 09, 202148.0048.8347.9048.7148.711,471,500
Jul 08, 202147.5247.9546.9947.6547.651,989,000
Jul 07, 202148.0548.4947.8848.0248.022,493,000
Jul 06, 202147.8748.2347.1248.1548.151,360,200
Jul 02, 202148.2348.6447.7647.9947.991,260,200
Jul 01, 202147.7848.4047.6947.8747.872,486,100
Jun 30, 202148.1648.5447.8347.8447.841,483,800
Jun 29, 202147.6848.5447.6848.0048.00907,900
Jun 29, 20210.625 Dividend
Jun 28, 202149.0049.2447.7248.2647.63858,800
Jun 25, 202148.0848.8847.9848.8548.221,302,600
Jun 24, 202148.4348.4347.8948.1647.54456,400
Jun 23, 202148.2248.4947.9248.1447.52687,600
Jun 22, 202148.7248.7348.2048.2247.60890,500
Jun 21, 202147.9148.7947.7548.6047.97677,100
Jun 18, 202148.2348.6047.5647.6947.072,064,200
Jun 17, 202149.1049.3548.5548.6047.971,026,000
Jun 16, 202149.6649.9448.9349.0148.38752,700
Jun 15, 202150.3550.4549.4949.6048.96914,800
Jun 14, 202150.8751.1450.3850.4049.751,006,700
Jun 11, 202150.9551.0850.4350.8850.22965,600
Jun 10, 202150.3851.1750.1550.9250.26582,900
Jun 09, 202150.2650.5050.0550.2649.61735,900
Jun 08, 202150.1450.2649.8950.0349.381,298,600
Jun 07, 202149.4750.2349.4249.8849.23441,500
Jun 04, 202149.1949.6948.8049.4848.841,084,800
Jun 03, 202148.8049.0948.2448.7848.15589,600
Jun 02, 202148.7249.0048.2748.8748.24786,500
Jun 01, 202147.5848.4847.4648.4847.851,506,400
May 28, 202147.1247.4446.8047.2646.651,021,200
May 27, 202147.8547.8847.0147.1146.501,130,600
May 26, 202147.3047.9246.8747.5946.97425,600
May 25, 202147.0847.4146.6347.1146.50443,000
May 24, 202146.4247.1546.0546.9246.31403,800
May 21, 202146.5946.8345.9946.0845.48459,100
May 20, 202146.0646.6945.8046.5445.94386,800
May 19, 202145.5246.1145.0046.1045.50479,700
May 18, 202145.7846.2145.2745.9645.36526,600
May 17, 202145.8146.0445.3445.8745.28430,700
May 14, 202145.2846.0845.1445.9245.33371,000
May 13, 202144.8145.6044.6645.0944.51546,500
May 12, 202145.4245.7444.3844.6744.09612,700
May 11, 202146.2846.5045.0045.4144.82762,100
May 10, 202147.6547.8646.7046.7446.13390,000
May 07, 202146.4047.3146.2447.2646.65372,900
May 06, 202145.9546.6545.8646.4145.81605,500
May 05, 202147.1147.1145.7546.1445.54796,900
May 04, 202147.2447.6947.0347.1446.53678,000
May 03, 202147.6347.7246.9847.2446.63667,200
Apr 30, 202147.6248.0547.0947.5446.921,353,000
Apr 29, 202146.7547.8346.5147.7147.091,592,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...