U.S. Markets open in 4 hrs 29 mins

Spirit Realty Capital, Inc. (SRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.48+0.25 (+0.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021------
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
Apr 28, 202146.1946.4145.9846.0145.41703,200
Apr 27, 202146.2246.4045.8846.0845.48374,200
Apr 26, 202146.3546.6546.0546.1845.58430,900
Apr 23, 202146.1646.3145.5845.9945.39423,200
Apr 22, 202146.3146.6245.5545.8645.27362,300
Apr 21, 202145.0346.2444.6246.1845.58582,400
Apr 20, 202144.1445.0344.1444.9044.321,058,200
Apr 19, 202144.4344.6744.1244.5343.95598,800
Apr 16, 202144.3644.6344.1344.3543.78890,700
Apr 15, 202144.1844.4343.8644.3643.79773,300
Apr 14, 202143.8644.1043.5343.7343.16731,100
Apr 13, 202144.4144.4743.7343.9143.34440,800
Apr 12, 202143.9644.5143.4844.3343.761,098,300
Apr 09, 202144.1744.1743.5343.8743.30570,900
Apr 08, 202143.8544.3743.4744.0043.43840,800
Apr 07, 202143.7944.1043.1243.7843.21987,500
Apr 06, 202143.5543.8043.2243.7643.19681,300
Apr 05, 202143.4543.6442.8843.5743.01630,100
Apr 01, 202143.0243.4542.5243.4542.89638,300
Mar 31, 202142.3943.2042.3242.5041.95706,300
Mar 30, 202141.9642.5341.7842.3941.84706,900
Mar 30, 20210.625 Dividend
Mar 29, 202142.9543.2542.2542.5841.411,129,300
Mar 26, 202143.2843.3442.4143.1741.99676,000
Mar 25, 202141.6942.9741.0042.8441.66810,900
Mar 24, 202141.8842.5841.7941.8840.73527,100
Mar 23, 202142.3342.6441.5341.7840.63693,100
Mar 22, 202141.9942.6441.6542.4141.25825,800
Mar 19, 202142.5542.8841.6641.8340.681,780,000
Mar 18, 202143.4643.8942.3642.6041.43667,500
Mar 17, 202143.1643.7943.0443.7042.50954,900
Mar 16, 202144.1544.4543.1343.4042.21693,100
Mar 15, 202143.1444.5342.8444.0142.801,566,000
Mar 12, 202142.7042.9941.7642.8641.681,222,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...