$13.79 +0.16 (%) Spirit Realty Capital Inc - New York Stock Exchange, Inc.

Sep. 26, 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
9/23/201613.6813.7513.4813.634,385,978
9/22/201613.4813.8013.4813.756,613,214
9/21/201613.1813.4313.0013.383,224,702
9/20/201613.2213.2613.0513.156,106,336
9/19/201612.9813.1412.9713.116,308,092
9/16/201613.0113.0612.8812.967,492,595
9/15/201613.0313.1112.9613.045,105,079
9/14/201612.8113.0812.7913.045,607,207
9/13/201613.0213.0612.7912.806,776,918
9/12/201612.9113.1612.9013.0610,993,459
9/9/201613.5013.5012.9812.9810,034,463
9/8/201613.8013.8213.5813.625,666,884
9/7/201613.8513.9513.6413.888,742,005
9/6/201613.3713.6213.3013.594,469,108
9/2/201613.2913.5513.2713.334,073,735
9/1/201613.2313.3113.1213.233,131,070
8/31/201613.2013.2713.1013.253,921,751
8/30/201613.2613.2613.0513.196,408,781
8/29/201613.1213.3413.1213.234,009,310
8/26/201613.1613.3212.9813.095,509,532
8/25/201613.1513.2613.1013.125,121,191
8/24/201613.4013.4613.1113.156,896,216
8/23/201613.4913.5413.4213.432,316,906
8/22/201613.3613.4713.3313.432,726,298
8/19/201613.4513.4613.2313.342,968,547
8/18/201613.3413.4813.3113.465,688,480
8/17/201613.1513.3813.0813.343,175,027
8/16/201613.2913.2912.9813.154,083,026
8/15/201613.3713.4813.3413.363,173,917
8/12/201613.3513.6313.3213.403,404,835
8/11/201613.3213.5013.1513.252,268,260
8/10/201613.2613.4013.2513.343,037,473
8/9/201613.1413.2412.7413.226,420,357
8/8/201613.2113.3213.0513.106,481,328
8/5/201613.4213.4313.1413.236,429,312
8/4/201613.8813.9713.3313.429,663,292
8/3/201613.3913.4013.1213.315,383,150
8/2/201613.7813.9013.4113.428,077,907
8/1/201613.6413.7213.5513.673,859,451
7/29/201613.4813.7413.4813.675,768,838
7/28/201613.3813.6413.3613.5210,318,518
7/27/201613.2013.3913.1213.397,247,902
7/26/201613.1913.2713.1213.203,137,566
7/25/201613.3213.3213.0913.151,675,425
7/22/201613.0913.2813.0913.252,114,689
7/21/201613.0613.1212.9613.101,770,633
7/20/201613.1413.1812.9913.072,223,514
7/19/201613.0413.1412.9713.142,292,364
7/18/201612.9913.0612.9413.032,335,080
7/15/201612.9813.0312.8712.933,128,269
7/14/201613.2213.2212.9312.992,431,766
7/13/201613.1413.2913.0013.213,658,751
7/12/201613.2113.2213.0313.104,981,920
7/11/201613.1513.2213.0113.212,536,547
7/8/201613.0113.1612.8713.147,112,509
7/7/201613.0313.0312.7212.969,247,889
7/6/201612.9913.1312.9813.066,471,343
7/5/201612.8413.0012.8213.006,150,818
7/1/201612.8812.9812.7112.785,269,382
6/30/201612.5212.7712.4412.774,867,140
6/29/201612.4012.5612.3312.526,123,774
6/28/201612.1212.3512.0012.354,831,544
6/27/201612.2012.2112.0412.214,471,364
6/24/201611.9012.2111.6812.216,543,890
6/23/201612.0312.0811.9011.901,801,325
6/22/201612.0212.0511.9311.992,414,531
6/21/201612.0212.0911.9812.062,716,753
6/20/201612.0312.0911.9111.935,388,688
6/17/201612.0112.0711.8912.014,469,636
6/16/201611.9812.0811.9412.052,601,168
6/15/201611.9012.0511.8611.994,223,212
6/14/201611.8111.8911.7411.872,590,830
6/13/201611.8211.9311.8111.812,195,242
6/10/201611.8711.8811.7711.842,700,610
6/9/201611.7811.9211.7511.912,067,935
6/8/201611.7711.8311.7211.781,879,202
6/7/201611.6811.8011.6111.752,168,797
6/6/201611.8211.8811.6411.662,525,782
6/3/201611.5511.8411.5511.844,676,816
6/2/201611.4411.5311.3811.503,119,256
6/1/201611.4011.5911.3311.453,595,168
5/31/201611.4311.4811.3011.454,732,138
5/27/201611.3611.5311.3111.413,158,257
5/26/201611.3411.4411.2911.342,747,358
5/25/201611.4411.4411.2111.316,421,065
5/24/201611.4511.5111.3211.425,441,195
5/23/201611.4311.4711.3411.374,335,586
5/20/201611.4711.5011.3411.433,897,533
5/19/201611.4411.4811.2911.385,540,761
5/18/201611.8311.8411.4211.544,957,456
5/17/201611.9112.0111.7711.828,536,824
5/16/201611.8412.0011.8411.965,545,043
5/13/201611.9311.9911.8211.883,952,607
5/12/201611.8112.0011.7011.966,446,742
5/11/201611.8511.8711.6111.794,536,756
5/10/201611.9011.9411.8111.873,677,302
5/9/201611.7411.9111.7011.874,083,451
5/6/201611.5211.7611.4411.745,599,905
5/5/201611.7111.7611.4711.517,951,846
5/4/201611.5011.7511.4711.726,625,400
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center