Spirit Realty Capital Inc (NY: SRC )

50.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 49.51 50.41 49.36 50.05 2,049,707 +0.79(+1.60%)
Sep 21, 2021 49.34 49.82 49.26 49.26 777,965 +0.33(+0.67%)
Sep 20, 2021 48.48 49.38 48.16 48.93 800,049 -0.45(-0.91%)
Sep 17, 2021 50.31 50.55 49.34 49.38 1,350,822 -0.93(-1.85%)
Sep 16, 2021 50.08 50.76 50.08 50.31 1,492,740 +0.23(+0.46%)
Sep 15, 2021 49.59 50.29 49.51 50.08 712,505 +0.43(+0.87%)
Sep 14, 2021 50.25 50.50 49.48 49.65 435,986 -0.45(-0.90%)
Sep 13, 2021 49.91 50.62 49.91 50.10 814,387 +0.65(+1.31%)
Sep 10, 2021 50.46 50.58 49.44 49.45 583,705 -0.86(-1.71%)
Sep 09, 2021 51.19 51.44 50.30 50.31 301,575 -1.19(-2.31%)
Sep 08, 2021 51.40 52.05 51.26 51.50 557,872 -0.19(-0.37%)
Sep 07, 2021 51.80 51.87 51.30 51.69 625,887 -0.26(-0.50%)
Sep 03, 2021 52.21 52.21 51.49 51.95 390,478 -0.27(-0.52%)
Sep 02, 2021 52.10 52.29 51.70 52.22 550,527 +0.19(+0.37%)
Sep 01, 2021 51.94 52.29 51.61 52.03 603,053 +0.26(+0.50%)
Aug 31, 2021 51.47 51.85 51.16 51.77 545,757 +0.23(+0.45%)
Aug 30, 2021 50.95 51.63 50.30 51.54 874,088 +0.52(+1.02%)
Aug 27, 2021 50.70 51.56 50.66 51.02 651,377 +0.61(+1.21%)
Aug 26, 2021 50.47 50.72 50.26 50.41 644,906 -0.03(-0.06%)
Aug 25, 2021 49.60 50.77 49.30 50.44 775,766 +0.87(+1.76%)
Aug 24, 2021 49.74 49.79 49.29 49.57 494,024 +0.15(+0.30%)
Aug 23, 2021 49.89 50.05 49.35 49.42 529,942 -0.11(-0.22%)
Aug 20, 2021 49.06 49.80 48.64 49.53 420,674 +0.26(+0.53%)
Aug 19, 2021 49.58 49.97 48.84 49.27 369,408 -0.66(-1.32%)
Aug 18, 2021 50.46 50.60 49.87 49.93 438,301 -0.48(-0.95%)
Aug 17, 2021 50.43 50.48 49.80 50.41 538,062 -0.44(-0.87%)
Aug 16, 2021 51.01 51.35 50.74 50.85 497,399 -0.05(-0.10%)
Aug 13, 2021 50.89 51.09 50.52 50.90 443,758 +0.18(+0.35%)
Aug 12, 2021 50.98 50.98 50.24 50.72 469,078 +0.03(+0.06%)
Aug 11, 2021 50.21 50.87 49.70 50.69 554,790 +0.73(+1.46%)
Aug 10, 2021 50.63 50.81 49.90 49.96 434,413 -0.69(-1.36%)
Aug 09, 2021 51.07 51.08 50.53 50.65 988,663 -0.56(-1.09%)
Aug 06, 2021 51.57 51.95 51.14 51.21 422,578 -0.21(-0.41%)
Aug 05, 2021 49.44 51.44 49.44 51.42 447,474 +1.22(+2.43%)
Aug 04, 2021 49.75 50.88 49.27 50.20 697,202 +0.30(+0.60%)
Aug 03, 2021 50.14 50.44 49.16 49.90 436,593 +0.05(+0.10%)
Aug 02, 2021 50.66 51.38 49.69 49.85 381,048 -0.37(-0.74%)
Jul 30, 2021 50.51 51.31 50.21 50.22 578,934 -0.26(-0.52%)
Jul 29, 2021 50.42 51.06 50.29 50.48 599,544 +0.25(+0.50%)
Jul 28, 2021 50.41 50.52 49.95 50.23 723,556 -0.19(-0.38%)
Jul 27, 2021 50.06 50.57 49.82 50.42 477,412 +0.24(+0.48%)
Jul 26, 2021 49.86 50.59 49.70 50.18 1,036,279 +0.16(+0.32%)
Jul 23, 2021 49.47 50.08 49.24 50.02 403,913 +0.84(+1.71%)
Jul 22, 2021 49.52 49.71 48.98 49.18 467,033 -0.37(-0.75%)
Jul 21, 2021 49.49 50.03 49.49 49.55 465,663 +0.21(+0.43%)
Jul 20, 2021 47.80 49.66 47.71 49.34 785,039 +1.72(+3.61%)
Jul 19, 2021 47.83 48.31 46.97 47.62 1,120,842 -0.88(-1.81%)
Jul 16, 2021 48.80 49.02 48.50 48.50 997,908 -0.13(-0.27%)
Jul 15, 2021 48.37 48.81 48.34 48.63 947,372 +0.21(+0.43%)
Jul 14, 2021 48.08 48.74 48.01 48.42 483,799 +0.37(+0.77%)
Jul 13, 2021 48.83 49.15 47.83 48.05 612,289 -1.03(-2.10%)
Jul 12, 2021 48.68 49.17 48.51 49.08 986,509 +0.37(+0.76%)
Jul 09, 2021 48.00 48.83 47.90 48.71 1,471,463 +1.06(+2.22%)
Jul 08, 2021 47.52 47.95 46.99 47.65 1,989,038 -0.37(-0.77%)
Jul 07, 2021 48.05 48.49 47.88 48.02 2,544,941 -0.13(-0.27%)
Jul 06, 2021 47.87 48.23 47.12 48.15 1,360,174 +0.16(+0.33%)
Jul 02, 2021 48.23 48.64 47.76 47.99 1,260,224 +0.12(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.