$9.56 +0.11 (%) Spirit Realty Capital Inc - NYSE

Sep. 2, 2015 | 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
9/2/20159.529.629.499.563,107,761
9/1/20159.489.609.339.453,470,596
8/31/20159.849.849.559.605,066,912
8/28/20159.899.929.699.823,517,777
8/27/20159.7810.019.689.914,886,184
8/26/20159.679.799.539.725,144,207
8/25/201510.0110.019.539.535,640,936
8/24/20159.9910.179.779.824,994,904
8/21/201510.4510.5010.3310.345,779,624
8/20/201510.4310.5210.3510.373,192,523
8/19/201510.4910.5210.3910.482,978,315
8/18/201510.5110.5510.4310.551,748,089
8/17/201510.5010.5510.4110.552,269,978
8/14/201510.4510.5210.3710.511,713,607
8/13/201510.4710.5410.3310.474,171,311
8/12/201510.4310.5210.3410.525,387,694
8/11/201510.2610.5010.1610.477,069,370
8/10/201510.3110.3910.2410.293,760,443
8/7/201510.0010.369.9910.335,978,863
8/6/20159.9610.049.8110.043,073,384
8/5/201510.0910.129.919.964,163,040
8/4/201510.2110.2510.0710.092,644,023
8/3/201510.1510.2210.1310.192,208,054
7/31/201510.1610.2010.0910.153,360,075
7/30/201510.0910.1310.0110.042,222,436
7/29/201510.0010.179.9310.153,323,949
7/28/201510.0110.1010.0010.033,327,234
7/27/201510.0910.1610.0010.035,188,643
7/24/201510.0810.1510.0310.102,658,180
7/23/201510.1710.229.9610.117,190,358
7/22/201510.2210.3410.2210.303,999,932
7/21/201510.2210.3110.1710.223,304,788
7/20/201510.2010.2510.1510.222,085,844
7/17/201510.1510.2310.1310.233,105,865
7/16/201510.1410.1910.1010.182,280,355
7/15/201510.0910.1510.0610.122,784,913
7/14/201510.1410.1910.0610.123,959,875
7/13/201510.2110.3110.0710.105,635,978
7/10/20159.8610.159.8310.147,926,023
7/9/201510.0210.089.799.809,229,614
7/8/201510.0210.069.9610.005,955,799
7/7/201510.0110.159.9210.095,969,549
7/6/20159.839.989.829.974,517,652
7/2/20159.8210.079.819.884,468,715
7/1/20159.729.819.659.784,883,088
6/30/20159.799.869.639.676,585,022
6/29/20159.869.989.769.764,697,599
6/26/20159.859.939.779.895,475,864
6/25/201510.2910.329.9910.0010,167,581
6/24/201510.3810.4210.2810.294,092,616
6/23/201510.4010.4910.3510.385,070,493
6/22/201510.6310.6810.4510.4812,465,362
6/19/201510.7610.7710.6210.667,538,876
6/18/201510.6110.7910.6110.777,037,804
6/17/201510.4810.6110.4110.617,660,816
6/16/201510.3710.5310.3010.506,910,808
6/15/201510.4210.4410.3410.374,248,748
6/12/201510.3810.4410.3510.423,431,079
6/11/201510.4110.4510.3510.434,308,248
6/10/201510.3410.4410.3010.343,426,188
6/9/201510.5410.5610.3510.392,748,400
6/8/201510.4710.5510.4210.535,228,371
6/5/201510.4810.5510.3310.475,024,949
6/4/201510.6810.7210.5610.596,797,240
6/3/201510.8610.8710.6510.674,765,561
6/2/201510.9110.9710.8210.874,358,425
6/1/201510.7911.0310.7610.984,686,655
5/29/201510.9310.9410.7510.794,412,456
5/28/201510.9410.9810.8710.904,617,446
5/27/201510.9611.0210.8910.959,323,675
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
  • Showing 1-100 of 742 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!