SRC - Spirit Realty Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201946.4846.8645.7345.8845.88647,000
Aug 22, 201945.8046.6145.7646.5846.58610,800
Aug 21, 201945.7646.0345.6045.7445.74616,700
Aug 20, 201946.2846.3445.6945.7245.72514,900
Aug 19, 201946.5846.5846.0646.1646.161,263,300
Aug 16, 201945.6446.6345.0146.2746.272,856,100
Aug 15, 201945.3345.8145.2245.5045.501,965,800
Aug 14, 201945.2945.3845.0645.2445.241,483,700
Aug 13, 201945.9646.0045.3045.4645.461,586,600
Aug 12, 201946.2146.2945.7045.7245.721,133,600
Aug 09, 201946.1346.5645.6946.1546.15763,300
Aug 08, 201945.9946.4345.4046.2846.281,311,300
Aug 07, 201944.1046.2344.1045.9245.921,673,100
Aug 06, 201943.2544.3843.2544.0344.03944,100
Aug 05, 201943.8243.8242.6143.1743.171,077,500
Aug 02, 201943.8544.3843.8043.8843.88798,600
Aug 01, 201944.0944.3043.7043.8743.871,139,600
Jul 31, 201944.5644.9043.8744.1244.12816,600
Jul 30, 201944.1744.7344.1744.7044.70928,100
Jul 29, 201944.0144.3743.7744.2844.28760,300
Jul 26, 201943.8044.0043.4443.8643.86507,000
Jul 25, 201943.7343.8743.4343.7343.73562,200
Jul 24, 201943.8643.9543.5843.8243.82721,700
Jul 23, 201943.5843.8443.1543.8143.81707,800
Jul 22, 201943.6743.8143.0643.4243.421,038,800
Jul 19, 201943.8644.0243.3143.6043.601,516,900
Jul 18, 201943.6944.0543.2043.9143.911,352,800
Jul 17, 201944.1544.4343.2743.7843.781,106,300
Jul 16, 201944.5144.6843.9744.0944.091,022,300
Jul 15, 201944.8545.2444.6244.7444.74717,600
Jul 12, 201944.6844.9944.4444.8044.80865,300
Jul 11, 201945.2145.6344.5044.7944.791,541,900
Jul 10, 201944.3044.7644.1744.7244.721,655,700
Jul 09, 201944.1544.6144.0244.1844.181,790,000
Jul 08, 201944.4444.6844.0444.3844.3817,094,900
Jul 05, 201944.4644.7343.8844.6044.602,248,700
Jul 03, 201943.9845.1343.9844.9044.902,237,800
Jul 02, 201944.1544.6043.8244.2244.224,060,900
Jul 01, 201942.7542.8341.7742.3542.35652,200
Jun 28, 201942.2742.7142.1942.6642.661,719,100
Jun 27, 201942.4042.7642.1542.2842.28830,600
Jun 27, 20190.625 Dividend
Jun 26, 201943.7743.8042.5342.7842.15806,400
Jun 25, 201944.5044.5643.7443.8143.17817,700
Jun 24, 201945.0345.0944.1444.4843.83854,600
Jun 21, 201945.1045.1044.4344.9044.241,053,400
Jun 20, 201945.0045.3844.6745.1444.48765,500
Jun 19, 201944.4444.9944.1944.8244.17720,100
Jun 18, 201944.9445.2644.1944.4643.81636,200
Jun 17, 201944.8845.2844.4844.7944.14977,100
Jun 14, 201944.5645.0044.4544.7744.12612,400
Jun 13, 201944.7145.0644.2144.5843.93924,200
Jun 12, 201944.3044.6944.2944.5843.93481,500
Jun 11, 201944.0644.2043.7244.2043.55579,400
Jun 10, 201944.3744.5643.6044.0343.39818,900
Jun 07, 201944.7244.7444.2044.4243.771,394,300
Jun 06, 201944.7144.7143.8344.5543.901,390,600
Jun 05, 201943.9444.7643.8044.7544.101,154,200
Jun 04, 201944.0944.0943.0443.7043.062,066,100
Jun 03, 201943.3444.0143.1643.9343.292,491,000
May 31, 201941.9842.7241.7842.6642.041,456,800
May 30, 201941.8642.4541.7842.1141.491,080,000
May 29, 201941.9341.9341.2441.7441.131,391,700
May 28, 201942.7442.7941.9641.9841.37973,600
May 24, 201942.8743.0042.5142.6342.01916,500
May 23, 201942.6542.9242.4742.7542.131,015,700
May 22, 201942.7842.8942.6042.8342.20998,900
May 21, 201942.8543.1542.7242.8142.18907,800
May 20, 201943.1243.1742.5842.7442.12904,700
May 17, 201943.0043.2042.8643.0542.421,014,300
May 16, 201942.7143.2042.6342.9542.32742,100
May 15, 201942.6042.8242.5042.7642.14891,900
May 14, 201942.7442.8642.4042.6041.981,066,100
May 13, 201941.9742.7641.8342.6442.021,273,400
May 10, 201941.7242.2641.6342.2441.621,486,700
May 09, 201941.4441.7840.8441.7241.111,296,300
May 08, 201941.0041.7041.0041.5440.931,888,700
May 07, 201942.1342.1541.2841.5140.901,678,300
May 06, 201941.6942.3041.6142.1541.532,221,600
May 03, 201941.6642.2341.4841.7041.096,387,300
May 02, 201941.1042.6941.0042.4041.781,106,200
May 01, 201940.5841.2940.4741.0340.43850,400
Apr 30, 201940.4840.7540.3340.4639.87829,600
Apr 29, 201941.0541.1440.4940.5139.92834,800
Apr 26, 201940.7441.1740.5341.1440.54698,300
Apr 25, 201940.1840.6439.9640.6040.01752,800
Apr 24, 201940.1440.6340.0340.3339.74553,300
Apr 23, 201939.3440.2139.2840.0139.431,224,600
Apr 22, 201939.6139.6839.0639.3738.79767,500
Apr 18, 201939.5539.9439.3639.6839.10681,400
Apr 17, 201939.9139.9139.3239.4538.87836,800
Apr 16, 201940.7740.7739.5739.7739.191,102,900
Apr 15, 201940.9541.0040.5040.6940.10677,300
Apr 12, 201940.5940.9240.2840.9040.30429,300
Apr 11, 201940.7740.9540.4440.6140.02658,900
Apr 10, 201940.3840.9140.3340.6940.10985,900
Apr 09, 201940.4540.5540.0040.1439.551,427,000
Apr 08, 201940.2140.6140.0040.4439.851,047,700
Apr 05, 201940.4040.6239.9540.3339.742,047,800
Apr 04, 201940.0340.4139.9140.4039.81819,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...