$10.92 -0.04 (%) Spirit Realty Capital Inc - NYSE

May. 27, 2015 | 09:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRC historical data

Date Open High Low Close Volume
5/26/201511.0611.1010.8910.963,710,490
5/22/201511.0711.1510.9911.062,667,520
5/21/201511.2711.2711.0711.114,092,996
5/20/201511.2211.2711.0911.239,841,163
5/19/201511.2711.3711.1711.188,240,320
5/18/201511.3411.4111.2911.312,768,994
5/15/201511.1811.4511.1811.384,504,657
5/14/201511.1011.2011.0011.186,782,368
5/13/201511.2411.3110.9711.014,332,611
5/12/201511.0411.2110.9611.205,132,141
5/11/201511.3211.3911.0711.156,906,658
5/8/201511.2711.6211.2511.407,612,312
5/7/201511.0611.2411.0111.194,043,965
5/6/201511.1111.1711.0111.063,195,654
5/5/201511.3611.3911.1311.165,053,210
5/4/201511.3611.4311.3011.435,506,528
5/1/201511.3011.4111.2711.365,346,152
4/30/201511.3411.4011.1911.297,860,948
4/29/201511.5911.6211.4011.415,811,490
4/28/201511.6711.7911.6211.684,794,743
4/27/201511.7911.8711.7311.732,632,016
4/24/201511.8411.9011.7711.805,861,769
4/23/201511.7511.8611.7411.827,318,944
4/22/201511.8511.9511.7311.773,062,756
4/21/201511.8211.9311.8111.824,713,317
4/20/201511.8411.8911.7511.806,144,047
4/17/201511.6811.8011.5811.8010,306,789
4/16/201511.7011.8211.6411.743,976,522
4/15/201511.8511.9111.7311.736,816,330
4/14/201511.8911.9411.7711.818,757,780
4/13/201511.8411.9511.7911.846,060,266
4/10/201512.1012.1611.8311.849,909,166
4/9/201512.0512.1011.8412.0120,531,472
4/8/201512.1712.2012.0912.112,414,212
4/7/201512.3712.3812.0912.134,683,674
4/6/201512.3112.4412.2812.405,061,150
4/2/201512.1812.3212.1312.304,988,405
4/1/201512.1112.2811.9912.216,058,791
3/31/201512.0412.0912.0112.085,566,844
3/30/201511.8512.0711.8512.044,381,188
3/27/201511.6411.8611.6111.845,441,622
3/26/201511.9612.0311.8011.826,319,240
3/25/201512.2012.2411.9812.033,724,486
3/24/201512.3012.3112.1612.196,052,109
3/23/201512.2912.3912.2512.303,689,518
3/20/201512.1612.2912.1612.267,875,168
3/19/201512.1412.2612.0912.113,737,939
3/18/201511.9112.2911.8312.218,537,533
3/17/201511.9011.9511.8211.903,720,372
3/16/201511.8811.9511.8511.893,624,914
3/13/201511.7711.8111.6311.805,614,491
3/12/201511.7411.8911.6911.793,756,408
3/11/201511.7311.7311.5411.664,925,830
3/10/201511.7011.8111.6511.722,204,507
3/9/201511.7311.7711.6511.742,056,818
3/6/201511.9711.9711.6511.676,703,045
3/5/201512.1112.2412.0412.123,921,208
3/4/201512.2012.2412.0812.113,375,183
3/3/201512.2412.2712.1512.223,009,832
3/2/201512.2712.4212.2012.253,908,960
2/27/201512.1312.4812.1212.258,635,536
2/26/201512.4212.4612.2612.332,762,583
2/25/201512.2512.5912.2512.469,979,146
2/24/201512.4512.4912.2312.255,067,582
2/23/201512.5112.5812.4412.504,116,040
2/20/201512.3712.5112.3512.474,399,838
2/19/201512.5812.5912.3312.363,054,345
2/18/201512.5212.7012.3612.635,492,723
2/17/201512.5512.7112.4412.474,553,265
2/13/201512.6312.6412.4212.593,243,578
2/12/201512.5212.6512.4612.584,375,391
2/11/201512.4912.5812.3712.482,202,652
2/10/201512.4812.6012.3512.517,952,860
2/9/201512.5312.6112.4512.477,092,785
2/6/201512.9812.9812.4412.575,754,519
2/5/201512.8513.0012.8012.994,054,869
2/4/201512.8312.9012.7412.863,966,121
2/3/201512.7612.9112.6412.904,398,807
2/2/201512.8412.8412.5612.796,453,748
1/30/201512.8812.9612.7912.866,554,863
1/29/201512.7612.9512.6712.914,630,558
1/28/201512.8312.8912.7012.773,946,718
1/27/201512.7312.8512.6912.803,227,308
1/26/201512.6712.8112.6012.803,033,548
1/23/201512.7512.7912.5912.662,493,537
1/22/201512.6412.7712.5812.733,640,246
1/21/201512.5512.6512.4812.573,962,286
1/20/201512.6812.6912.5012.573,591,525
1/16/201512.5512.6712.4312.654,927,565
1/15/201512.5012.5612.4412.545,152,520
1/14/201512.2112.4912.1912.494,277,524
1/13/201512.3912.4012.2512.333,644,516
1/12/201512.2912.4012.2812.382,996,752
1/9/201512.3912.4212.2312.267,819,094
1/8/201512.4912.4912.3512.394,785,687
1/7/201512.3012.4912.2312.485,871,824
1/6/201512.0412.4112.0312.339,886,955
1/5/201511.9912.0711.9212.005,832,743
1/2/201511.9512.0611.9212.043,735,829
12/31/201412.0112.0411.8411.893,344,607
  • Showing 1-100 of 672 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center