Spirit Realty Capital Inc $10.62

down -0.18


17/4/2014 06:40 PM  |  NYSE : SRC  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRC historical data

Date Open High Low Close Volume
4/17/201410.8110.8210.6010.623,373,970
4/16/201410.8010.8610.7110.802,476,210
4/15/201410.7710.8210.5110.792,305,790
4/14/201410.7910.8910.6410.752,133,490
4/11/201410.6610.8310.6510.743,746,600
4/10/201410.9211.0010.6910.702,034,930
4/9/201410.9810.9810.8110.891,678,800
4/8/201410.7410.9810.7110.923,356,650
4/7/201410.9711.0210.8810.892,796,010
4/4/201411.0511.0710.9210.972,484,650
4/3/201411.0711.0910.9611.002,333,200
4/2/201411.0011.1510.9111.044,121,430
4/1/201410.9911.0510.8811.053,454,820
3/31/201410.7410.9910.6710.982,531,680
3/28/201410.6110.8010.6110.732,943,780
3/27/201410.6010.7610.4710.613,947,950
3/26/201411.0111.0410.8210.832,648,690
3/25/201411.0311.0610.9111.015,594,500
3/24/201411.1011.1310.9211.003,249,620
3/21/201411.0111.1310.9311.134,575,560
3/20/201411.0211.0510.7810.972,491,380
3/19/201411.2011.2010.9311.006,615,540
3/18/201411.1211.1911.0711.182,984,210
3/17/201411.1511.2711.0311.157,156,280
3/14/201410.7911.4310.7611.437,584,400
3/13/201410.7510.8910.7310.843,871,820
3/12/201410.7010.7710.6110.753,252,270
3/11/201410.6210.7910.6210.733,082,960
3/10/201410.6610.7110.5210.592,240,120
3/7/201410.7110.7610.5610.693,354,310
3/6/201410.8710.8710.6910.703,287,130
3/5/201410.9811.0010.8210.903,141,960
3/4/201410.9911.0310.8810.973,414,210
3/3/201410.9210.9610.7910.902,792,030
2/28/201410.6811.0110.6810.927,349,400
2/27/201410.8410.9210.7710.833,976,960
2/26/201410.9511.0110.8410.873,026,080
2/25/201410.9211.0610.8910.986,747,790
2/24/201410.8511.0310.8310.916,318,700
2/21/201410.8910.9210.7910.822,787,550
2/20/201410.9411.0010.8310.843,175,560
2/19/201410.9311.0010.8810.973,930,320
2/18/201410.8610.9910.8210.962,321,260
2/14/201410.7610.9510.7410.902,650,120
2/13/201410.7210.9010.7110.782,086,820
2/12/201410.7010.8010.6710.793,688,400
2/11/201410.5710.7510.5210.717,403,910
2/10/201410.5610.6510.5110.612,400,290
2/7/201410.5310.6610.5310.602,657,020
2/6/201410.4010.5810.3110.491,572,920
2/5/201410.4510.5110.3310.412,350,660
2/4/201410.2610.5110.0810.463,238,850
2/3/201410.6010.6010.2810.293,103,760
1/31/201410.5010.6410.4810.606,517,180
1/30/201410.5810.6410.5310.615,486,000
1/29/201410.5510.6510.4810.522,548,740
1/28/201410.5310.6610.4910.648,368,210
1/27/201410.5710.6410.4210.484,531,480
1/24/201410.6510.7810.5910.603,682,510
1/23/201410.6710.7910.6410.784,252,040
1/22/201410.6210.7510.5910.694,954,470
1/21/201410.4510.5910.4410.563,593,700
1/17/201410.4510.5210.3710.453,318,400
1/16/201410.4410.5310.3910.483,930,900
1/15/201410.4510.6210.4310.476,910,170
1/14/201410.2010.5210.1610.458,713,340
1/13/201410.2310.3010.1610.215,425,760
1/10/201410.0010.329.9810.249,248,540
1/9/20149.9210.039.7910.003,375,910
1/8/20149.909.919.769.892,103,820
1/7/20149.809.959.769.904,384,450
1/6/20149.829.859.729.833,154,630
1/3/20149.849.879.779.832,251,430
1/2/20149.859.879.759.841,595,420
12/31/20139.719.899.719.832,059,960
12/30/20139.689.829.689.771,403,060
12/27/20139.729.739.629.712,306,000
12/26/20139.829.949.829.891,330,820
12/24/20139.629.909.549.884,495,380
12/23/20139.849.949.819.833,077,400
12/20/20139.829.909.819.852,951,980
12/19/20139.969.989.799.842,759,580
12/18/20139.9310.069.7910.013,833,080
12/17/20139.819.959.799.911,659,060
12/16/20139.859.889.779.841,720,480
12/13/20139.649.849.599.822,019,840
12/12/20139.639.679.529.653,219,360
12/11/20139.779.859.629.682,938,140
12/10/20139.849.979.839.881,729,940
12/9/20139.729.909.729.891,845,200
12/6/20139.839.839.699.752,238,830
12/5/20139.739.829.679.712,631,410
12/4/20139.799.889.699.832,458,260
12/3/20139.899.939.829.834,380,060
12/2/20139.959.999.879.953,481,300
11/29/20139.9810.009.929.93821,789
11/27/20139.929.999.869.981,629,520
11/26/20139.9410.089.919.973,972,950
11/25/20139.949.999.849.982,309,060
11/22/20139.869.999.839.952,390,200
Trading Center