SRC - Spirit Realty Capital, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201944.8845.2844.5044.8244.82437,220
Jun 14, 201944.5645.0044.4544.7744.77612,400
Jun 13, 201944.7145.0644.2144.5844.58924,200
Jun 12, 201944.3044.6944.2944.5844.58481,500
Jun 11, 201944.0644.2043.7244.2044.20579,400
Jun 10, 201944.3744.5643.6044.0344.03818,900
Jun 07, 201944.7244.7444.2044.4244.421,394,300
Jun 06, 201944.7144.7143.8344.5544.551,390,600
Jun 05, 201943.9444.7643.8044.7544.751,154,200
Jun 04, 201944.0944.0943.0443.7043.702,066,100
Jun 03, 201943.3444.0143.1643.9343.932,491,000
May 31, 201941.9842.7241.7842.6642.661,456,800
May 30, 201941.8642.4541.7842.1142.111,080,000
May 29, 201941.9341.9341.2441.7441.741,391,700
May 28, 201942.7442.7941.9641.9841.98973,600
May 24, 201942.8743.0042.5142.6342.63916,500
May 23, 201942.6542.9242.4742.7542.751,015,700
May 22, 201942.7842.8942.6042.8342.83998,900
May 21, 201942.8543.1542.7242.8142.81907,800
May 20, 201943.1243.1742.5842.7442.74904,700
May 17, 201943.0043.2042.8643.0543.051,014,300
May 16, 201942.7143.2042.6342.9542.95742,100
May 15, 201942.6042.8242.5042.7642.76891,900
May 14, 201942.7442.8642.4042.6042.601,066,100
May 13, 201941.9742.7641.8342.6442.641,273,400
May 10, 201941.7242.2641.6342.2442.241,486,700
May 09, 201941.4441.7840.8441.7241.721,296,300
May 08, 201941.0041.7041.0041.5441.541,888,700
May 07, 201942.1342.1541.2841.5141.511,678,300
May 06, 201941.6942.3041.6142.1542.152,221,600
May 03, 201941.6642.2341.4841.7041.706,387,300
May 02, 201941.1042.6941.0042.4042.401,106,200
May 01, 201940.5841.2940.4741.0341.03850,400
Apr 30, 201940.4840.7540.3340.4640.46829,600
Apr 29, 201941.0541.1440.4940.5140.51834,800
Apr 26, 201940.7441.1740.5341.1441.14698,300
Apr 25, 201940.1840.6439.9640.6040.60752,800
Apr 24, 201940.1440.6340.0340.3340.33553,300
Apr 23, 201939.3440.2139.2840.0140.011,224,600
Apr 22, 201939.6139.6839.0639.3739.37767,500
Apr 18, 201939.5539.9439.3639.6839.68681,400
Apr 17, 201939.9139.9139.3239.4539.45836,800
Apr 16, 201940.7740.7739.5739.7739.771,102,900
Apr 15, 201940.9541.0040.5040.6940.69677,300
Apr 12, 201940.5940.9240.2840.9040.90429,300
Apr 11, 201940.7740.9540.4440.6140.61658,900
Apr 10, 201940.3840.9140.3340.6940.69985,900
Apr 09, 201940.4540.5540.0040.1440.141,427,000
Apr 08, 201940.2140.6140.0040.4440.441,047,700
Apr 05, 201940.4040.6239.9540.3340.332,047,800
Apr 04, 201940.0340.4139.9140.4040.40819,700
Apr 03, 201939.7340.1139.4839.8439.841,297,400
Apr 02, 201939.8339.9039.1239.7639.761,636,800
Apr 01, 201939.7939.8239.2839.7739.771,654,000
Mar 29, 201939.0839.8838.8439.7339.732,261,700
Mar 28, 201937.6439.1137.5739.1039.102,254,800
Mar 28, 20190.625 Dividend
Mar 27, 201938.2838.2837.6738.1037.471,268,800
Mar 26, 201937.7638.2337.6838.1437.511,012,700
Mar 25, 201937.9338.0637.5937.7537.131,122,400
Mar 22, 201937.8338.2137.6237.7837.161,037,200
Mar 21, 201937.0037.8737.0037.7537.131,077,300
Mar 20, 201936.9837.4236.6937.0636.451,769,100
Mar 19, 201937.2737.4036.9837.0036.39698,100
Mar 18, 201937.4937.7137.0337.1436.53538,000
Mar 15, 201937.7337.7437.2637.4236.812,165,400
Mar 14, 201937.8837.9337.6037.7137.09842,800
Mar 13, 201937.9038.2337.7337.7537.131,035,400
Mar 12, 201937.9538.1037.7337.8437.22499,400
Mar 11, 201937.4937.8637.2937.8637.24438,700
Mar 08, 201937.4837.7237.1837.4636.85358,700
Mar 07, 201937.6138.0237.4737.5836.96457,000
Mar 06, 201938.0238.0237.4237.4836.87534,300
Mar 05, 201938.0038.1337.8138.0437.42717,900
Mar 04, 201938.0738.3537.6038.0737.45770,900
Mar 01, 201938.6138.8937.5637.8637.24768,700
Feb 28, 201938.4038.9538.2438.6438.01816,700
Feb 27, 201938.6038.6738.1038.4137.78768,400
Feb 26, 201939.1839.3338.7038.7238.08876,100
Feb 25, 201940.0040.0539.2339.2938.65939,100
Feb 22, 201939.9840.1439.7139.9039.25668,500
Feb 21, 201938.8539.8238.7139.7539.10675,000
Feb 20, 201939.6839.9739.1839.3638.71416,100
Feb 19, 201940.3640.4839.8139.8439.19546,300
Feb 15, 201939.8940.4739.6740.4739.81806,500
Feb 14, 201939.5939.8839.3539.7939.14380,400
Feb 13, 201939.0739.6438.9739.6038.95663,100
Feb 12, 201940.1940.1939.0739.1738.53549,300
Feb 11, 201939.8640.2139.5340.1239.46530,900
Feb 08, 201939.5439.9739.3939.9439.28433,900
Feb 07, 201939.1939.7539.0639.6438.99532,000
Feb 06, 201939.8139.8139.2639.3138.67709,400
Feb 05, 201939.5239.7939.3039.7539.10418,900
Feb 04, 201939.5639.5738.9839.5538.901,236,700
Feb 01, 201939.6940.1038.7339.6038.95887,300
Jan 31, 201939.0339.7638.7639.7239.07914,000
Jan 30, 201938.6539.2538.5439.0738.43746,400
Jan 29, 201938.3638.5838.2838.5337.90822,600
Jan 28, 201938.1138.4637.9438.3237.69675,000
Jan 25, 201937.5338.3337.4538.2537.62985,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...