$10.63 0.00 (%) Spirit Realty Capital Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRC historical data

Date Open High Low Close Volume
12/6/201610.5810.7410.5410.633,287,382
12/5/201610.5210.6110.3910.565,489,608
12/2/201610.5210.8310.5010.594,923,673
12/1/201610.7010.7510.3010.475,681,159
11/30/201611.0611.0610.7210.795,408,906
11/29/201610.9111.1510.9011.113,739,211
11/28/201610.8711.0310.8710.925,344,761
11/25/201610.8211.0010.8110.851,085,603
11/23/201610.7610.8310.6810.793,496,635
11/22/201610.6710.9210.6210.853,742,133
11/21/201610.6610.7810.5710.634,451,118
11/18/201610.5010.6010.4310.513,199,031
11/17/201610.7110.8110.4410.444,060,296
11/16/201610.5910.7310.4310.705,888,415
11/15/201610.6810.8710.4910.595,558,308
11/14/201610.5510.7210.3110.639,800,776
11/11/201610.2810.7510.2610.599,980,614
11/10/201611.0411.0410.2410.2617,062,209
11/9/201611.3211.3210.9011.027,358,363
11/8/201611.5111.6411.4311.518,580,835
11/7/201611.5611.7211.4111.526,513,221
11/4/201611.2311.4211.1611.427,551,303
11/3/201611.3311.4411.0911.216,721,039
11/2/201611.6511.7311.3411.366,110,369
11/1/201611.8911.8911.5711.656,497,569
10/31/201611.8911.9911.7911.917,427,575
10/28/201611.9012.1111.8411.853,848,079
10/27/201612.2612.2611.8411.915,589,756
10/26/201612.4412.4712.0912.274,569,936
10/25/201612.4212.5412.3812.512,841,950
10/24/201612.5012.6612.3712.418,679,257
10/21/201612.5612.5912.4312.462,614,711
10/20/201612.7012.7712.4812.609,655,860
10/19/201612.6212.7712.5812.703,561,435
10/18/201612.6212.7312.6012.641,880,099
10/17/201612.5712.7212.5112.562,294,381
10/14/201612.7412.7512.5012.523,173,264
10/13/201612.3112.7012.2712.626,130,944
10/12/201612.2512.3612.2212.352,128,449
10/11/201612.3512.3812.2012.222,917,687
10/10/201612.2812.4312.2612.352,248,352
10/7/201612.4612.5912.2512.295,618,137
10/6/201612.3012.4512.1112.375,756,328
10/5/201612.8912.9612.3812.396,180,933
10/4/201613.0613.1212.7812.864,950,795
10/3/201613.2913.3213.0513.106,786,805
9/30/201613.5013.5613.2913.335,112,172
9/29/201613.5113.5513.3313.415,176,041
9/28/201613.4613.6113.3913.593,266,024
9/27/201613.8313.8513.4813.526,236,384
9/26/201613.5513.8613.5413.795,276,821
9/23/201613.6813.7513.4813.634,385,978
9/22/201613.4813.8013.4813.756,613,214
9/21/201613.1813.4313.0013.383,224,702
9/20/201613.2213.2613.0513.156,106,336
9/19/201612.9813.1412.9713.116,308,092
9/16/201613.0113.0612.8812.967,492,595
9/15/201613.0313.1112.9613.045,105,079
9/14/201612.8113.0812.7913.045,607,207
9/13/201613.0213.0612.7912.806,776,918
9/12/201612.9113.1612.9013.0610,993,459
9/9/201613.5013.5012.9812.9810,034,463
9/8/201613.8013.8213.5813.625,666,884
9/7/201613.8513.9513.6413.888,742,005
9/6/201613.3713.6213.3013.594,469,108
9/2/201613.2913.5513.2713.334,073,735
9/1/201613.2313.3113.1213.233,131,070
8/31/201613.2013.2713.1013.253,921,751
8/30/201613.2613.2613.0513.196,408,781
8/29/201613.1213.3413.1213.234,009,310
8/26/201613.1613.3212.9813.095,509,532
8/25/201613.1513.2613.1013.125,121,191
8/24/201613.4013.4613.1113.156,896,216
8/23/201613.4913.5413.4213.432,316,906
8/22/201613.3613.4713.3313.432,726,298
8/19/201613.4513.4613.2313.342,968,547
8/18/201613.3413.4813.3113.465,688,480
8/17/201613.1513.3813.0813.343,175,027
8/16/201613.2913.2912.9813.154,083,026
8/15/201613.3713.4813.3413.363,173,917
8/12/201613.3513.6313.3213.403,404,835
8/11/201613.3213.5013.1513.252,268,260
8/10/201613.2613.4013.2513.343,037,473
8/9/201613.1413.2412.7413.226,420,357
8/8/201613.2113.3213.0513.106,481,328
8/5/201613.4213.4313.1413.236,429,312
8/4/201613.8813.9713.3313.429,663,292
8/3/201613.3913.4013.1213.315,383,150
8/2/201613.7813.9013.4113.428,077,907
8/1/201613.6413.7213.5513.673,859,451
7/29/201613.4813.7413.4813.675,768,838
7/28/201613.3813.6413.3613.5210,318,518
7/27/201613.2013.3913.1213.397,247,902
7/26/201613.1913.2713.1213.203,137,566
7/25/201613.3213.3213.0913.151,675,425
7/22/201613.0913.2813.0913.252,114,689
7/21/201613.0613.1212.9613.101,770,633
7/20/201613.1413.1812.9913.072,223,514
7/19/201613.0413.1412.9713.142,292,364
7/18/201612.9913.0612.9413.032,335,080
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center