$10.57 -0.11 (%) Spirit Realty Capital Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRC historical data

Date Open High Low Close Volume
2/5/201610.6310.6810.4310.575,609,014
2/4/201610.5410.7010.5110.684,383,138
2/3/201610.4510.6610.3510.594,055,456
2/2/201610.5010.5510.4110.463,798,097
2/1/201610.4610.6310.3710.493,646,290
1/29/201610.3410.4810.2610.486,923,780
1/28/201610.0210.289.8910.2111,254,448
1/27/20169.8810.109.829.997,684,857
1/26/20169.689.919.659.913,613,394
1/25/20169.789.869.629.633,198,846
1/22/20169.389.819.389.796,896,265
1/21/20169.169.399.069.276,303,909
1/20/20169.299.388.909.107,466,181
1/19/20169.439.479.279.387,059,291
1/15/20169.109.378.979.359,592,968
1/14/20169.309.369.189.215,829,145
1/13/20169.429.569.289.294,151,028
1/12/20169.579.579.389.415,633,654
1/11/20169.459.569.459.503,053,842
1/8/20169.709.749.439.453,994,725
1/7/20169.729.859.639.674,107,706
1/6/201610.0010.089.9010.002,642,289
1/5/20169.7810.119.7810.033,795,093
1/4/20169.949.979.769.842,819,961
12/31/201510.0110.089.9010.022,649,111
12/30/201510.0010.089.959.981,356,121
12/29/20159.8510.039.8510.013,593,459
12/28/20159.9410.039.8110.013,269,081
12/24/20159.9410.009.909.961,019,074
12/23/20159.9110.009.899.923,419,272
12/22/20159.9510.079.889.893,107,986
12/21/20159.9710.039.849.912,265,265
12/18/201510.0310.119.929.925,503,583
12/17/201510.2310.2310.0210.033,346,546
12/16/20159.9710.239.9710.203,219,550
12/15/20159.8010.039.799.925,017,061
12/14/20159.919.949.659.794,455,760
12/11/20159.889.989.789.893,066,198
12/10/201510.0110.099.919.932,416,263
12/9/20159.9110.089.8510.013,604,480
12/8/20159.8810.039.849.962,789,092
12/7/20159.899.969.829.924,253,289
12/4/20159.789.949.709.912,880,440
12/3/20159.859.919.729.752,719,684
12/2/201510.0110.099.839.864,301,145
12/1/20159.9410.139.8410.115,316,911
11/30/20159.939.989.789.824,492,721
11/27/20159.769.909.739.891,218,782
11/25/20159.829.849.739.781,984,016
11/24/20159.699.849.649.822,539,740
11/23/20159.809.869.749.771,980,936
11/20/20159.759.849.699.792,762,674
11/19/20159.729.749.659.692,107,247
11/18/20159.619.729.589.713,572,336
11/17/20159.569.709.529.562,075,991
11/16/20159.369.609.319.584,656,320
11/13/20159.669.699.329.338,252,185
11/12/20159.689.779.609.611,837,362
11/11/20159.719.769.649.731,931,058
11/10/20159.619.809.609.693,517,909
11/9/20159.699.799.529.634,880,967
11/6/201510.1810.189.609.768,318,678
11/5/201510.1410.4510.0910.305,720,420
11/4/201510.3510.4010.1810.264,029,156
11/3/201510.3410.4210.2910.363,179,915
11/2/201510.1810.4110.1810.403,335,607
10/30/201510.3010.3110.1710.183,128,743
10/29/201510.2810.3210.1710.272,179,050
10/28/201510.1210.3510.1110.334,136,910
10/27/201510.1810.2310.1210.152,406,774
10/26/201510.0810.1710.0410.152,678,469
10/23/201510.0810.129.9610.051,723,976
10/22/20159.9510.109.8810.094,125,702
10/21/201510.0310.039.839.924,444,065
10/20/20159.9210.119.8810.013,072,021
10/19/20159.759.989.739.983,168,245
10/16/20159.739.859.729.773,378,007
10/15/20159.689.729.589.702,944,537
10/14/20159.729.769.619.652,552,514
10/13/20159.699.759.629.693,051,071
10/12/20159.859.899.699.735,820,235
10/9/20159.789.839.729.823,232,800
10/8/20159.709.819.699.783,784,101
10/7/20159.609.729.509.703,583,937
10/6/20159.599.639.529.562,583,588
10/5/20159.459.649.429.603,807,599
10/2/20159.299.439.209.427,937,337
10/1/20159.179.409.139.397,575,583
9/30/20159.219.269.089.144,805,292
9/29/20159.099.229.079.155,958,779
9/28/20158.979.118.919.066,305,146
9/25/20159.369.449.209.225,598,039
9/24/20159.499.519.309.373,409,009
9/23/20159.559.569.469.492,981,847
9/22/20159.559.649.519.535,110,806
9/21/20159.579.739.469.613,122,496
9/18/20159.429.749.389.607,742,787
9/17/20159.319.679.319.506,577,179
9/16/20159.239.329.179.316,340,839
9/15/20159.179.249.079.205,292,890
  • Showing 1-100 of 849 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center