$11.70 -0.05 (%) Spirit Realty Capital Inc - NYSE

Nov. 26, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRC historical data

Date Open High Low Close Volume
11/25/201411.7611.7811.6811.751,845,069
11/24/201411.5911.7211.5311.712,368,304
11/21/201411.5611.5911.4411.574,668,204
11/20/201411.6211.6211.4211.486,744,892
11/19/201411.6611.7211.5811.603,474,005
11/18/201411.4611.7411.4411.654,072,214
11/17/201411.3811.4911.3311.455,510,220
11/14/201411.5411.5911.3311.354,272,929
11/13/201411.5611.6611.5111.572,879,872
11/12/201411.7111.7211.5011.573,506,421
11/11/201411.7011.7611.5911.715,356,940
11/10/201411.6911.7411.6411.685,552,315
11/7/201411.6411.7811.5911.723,364,122
11/6/201411.8411.9311.6311.645,840,314
11/5/201412.0012.0111.8511.904,871,534
11/4/201411.9712.0211.8211.994,328,206
11/3/201411.9112.0211.7712.017,174,794
10/31/201411.8311.9211.7211.908,885,746
10/30/201411.5811.7711.5611.764,199,516
10/29/201411.5811.6411.4711.609,120,028
10/28/201411.6211.6711.5611.632,449,946
10/27/201411.6111.6711.5611.632,686,938
10/24/201411.6711.6811.5411.632,437,797
10/23/201411.6211.7111.5211.645,708,733
10/22/201411.6911.7511.5911.613,541,251
10/21/201411.5511.6911.5211.652,482,766
10/20/201411.4311.5611.4111.553,207,097
10/17/201411.6011.6311.3411.392,612,667
10/16/201411.3811.5611.3211.523,478,617
10/15/201411.4611.6111.3311.487,413,821
10/14/201411.2511.6311.2411.476,050,844
10/13/201411.1811.3411.1611.242,216,834
10/10/201411.2811.3911.1611.172,442,723
10/9/201411.2211.4311.1911.284,488,572
10/8/201411.0711.2211.0011.203,841,764
10/7/201411.1211.1611.0511.062,228,363
10/6/201411.1011.1811.0511.112,854,338
10/3/201411.1011.1711.0311.109,440,159
10/2/201411.0411.1310.9611.083,456,408
10/1/201410.9311.1710.9111.077,507,475
9/30/201410.9411.0010.8010.975,024,994
9/29/201410.9310.9610.8110.922,755,601
9/26/201410.8311.0210.7310.993,049,089
9/25/201411.1411.1410.9710.994,440,380
9/24/201411.0611.1611.0111.144,872,848
9/23/201411.1211.2411.0811.083,486,233
9/22/201411.2511.2711.1311.143,015,094
9/19/201411.2111.2611.0911.264,830,926
9/18/201411.2911.3411.1011.155,847,091
9/17/201411.3611.4211.2811.332,435,466
9/16/201411.1611.3811.1511.322,499,745
9/15/201411.2111.3011.0911.163,580,387
9/12/201411.5311.5511.2011.244,655,092
9/11/201411.5711.6611.5511.583,998,034
9/10/201411.7311.7311.5011.554,684,144
9/9/201411.9011.9211.7611.784,656,809
9/8/201411.9912.0711.8211.916,154,052
9/5/201411.8011.9811.8011.973,942,302
9/4/201411.8411.8711.7311.805,681,315
9/3/201411.8311.9011.8011.853,324,993
9/2/201411.8011.8611.7511.842,470,412
8/29/201411.7811.8311.7511.812,545,029
8/28/201411.7411.7811.6911.781,952,133
8/27/201411.7511.7811.6711.781,870,525
8/26/201411.7911.8111.7111.722,115,898
8/25/201411.8611.8811.7311.801,806,053
8/22/201411.8811.8811.7311.812,195,966
8/21/201411.9812.0411.8611.873,231,898
8/20/201411.9812.0811.9512.004,172,503
8/19/201411.9312.0211.9112.025,231,412
8/18/201411.8311.9211.7911.922,538,589
8/15/201411.7911.8411.7211.782,336,493
8/14/201411.8011.8511.7511.782,514,393
8/13/201411.6411.7711.6211.773,860,458
8/12/201411.6711.7011.5611.612,342,344
8/11/201411.6211.6811.5911.642,498,179
8/8/201411.4911.6111.4411.613,173,206
8/7/201411.4111.5611.4111.503,652,462
8/6/201411.4211.4711.3211.423,745,163
8/5/201411.5511.5911.3911.453,963,702
8/4/201411.6411.6511.4611.592,087,381
8/1/201411.5111.6311.5111.594,287,938
7/31/201411.5511.6111.5211.574,168,961
7/30/201411.7011.7211.5211.593,206,619
7/29/201411.6911.7711.6311.693,187,425
7/28/201411.6811.7211.6211.703,263,598
7/25/201411.6311.7211.6111.703,924,900
7/24/201411.6511.7611.6011.715,629,213
7/23/201411.5111.6411.4811.622,402,261
7/22/201411.5011.5411.4611.543,340,830
7/21/201411.4611.5011.3811.481,636,060
7/18/201411.3711.4811.3211.464,109,481
7/17/201411.4011.4311.3411.363,600,666
7/16/201411.4811.4911.3411.412,262,123
7/15/201411.3911.4311.3411.381,299,372
7/14/201411.3111.4611.3111.405,906,657
7/11/201411.3011.3811.2511.351,300,952
7/10/201411.3111.3811.2311.342,469,039
7/9/201411.2911.3611.2011.302,139,805
7/8/201411.3011.3211.2111.261,777,475
  • Showing 1-100 of 549 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center