$12.22 -0.03 (%) Spirit Realty Capital Inc - NYSE

Mar. 3, 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
3/2/201512.2512.4212.2012.253,908,960
2/27/201512.1312.4812.1212.258,635,536
2/26/201512.4212.4612.2612.332,762,583
2/25/201512.2512.5912.2512.469,979,146
2/24/201512.4512.4912.2312.255,067,582
2/23/201512.5112.5812.4412.504,116,040
2/20/201512.3712.5112.3512.474,399,838
2/19/201512.5812.5912.3312.363,054,345
2/18/201512.5212.7012.3612.635,492,723
2/17/201512.5512.7112.4412.474,553,265
2/13/201512.6312.6412.4212.593,243,578
2/12/201512.5212.6512.4612.584,375,391
2/11/201512.4912.5812.3712.482,202,652
2/10/201512.4812.6012.3512.517,952,860
2/9/201512.5312.6112.4512.477,092,785
2/6/201512.9812.9812.4412.575,754,519
2/5/201512.8513.0012.8012.994,054,869
2/4/201512.8312.9012.7412.863,966,121
2/3/201512.7612.9112.6412.904,398,807
2/2/201512.8412.8412.5612.796,453,748
1/30/201512.8812.9612.7912.866,554,863
1/29/201512.7612.9512.6712.914,630,558
1/28/201512.8312.8912.7012.773,946,718
1/27/201512.7312.8512.6912.803,227,308
1/26/201512.6712.8112.6012.803,033,548
1/23/201512.7512.7912.5912.662,493,537
1/22/201512.6412.7712.5812.733,640,246
1/21/201512.5512.6512.4812.573,962,286
1/20/201512.6812.6912.5012.573,591,525
1/16/201512.5512.6712.4312.654,927,565
1/15/201512.5012.5612.4412.545,152,520
1/14/201512.2112.4912.1912.494,277,524
1/13/201512.3912.4012.2512.333,644,516
1/12/201512.2912.4012.2812.382,996,752
1/9/201512.3912.4212.2312.267,819,094
1/8/201512.4912.4912.3512.394,785,687
1/7/201512.3012.4912.2312.485,871,824
1/6/201512.0412.4112.0312.339,886,955
1/5/201511.9912.0711.9212.005,832,743
1/2/201511.9512.0611.9212.043,735,829
12/31/201412.0112.0411.8411.893,344,607
12/30/201411.9812.0511.9412.014,044,773
12/29/201411.8311.9811.7611.965,904,437
12/26/201411.9512.0011.8711.912,647,124
12/24/201411.9312.0211.9011.941,762,060
12/23/201412.0212.0411.8911.944,246,875
12/22/201411.9312.0211.9012.025,170,886
12/19/201411.9111.9911.8411.958,151,314
12/18/201411.8511.8711.7311.864,623,988
12/17/201411.6111.8511.5611.836,140,258
12/16/201411.5411.7611.5111.5912,032,440
12/15/201411.6711.6711.5411.566,213,892
12/12/201411.6211.7211.5611.634,257,965
12/11/201411.4811.6411.4411.612,499,625
12/10/201411.4811.5311.4211.465,481,697
12/9/201411.5211.5511.4611.483,866,947
12/8/201411.5111.6411.4611.542,611,188
12/5/201411.5911.5911.4211.503,503,152
12/4/201411.5611.7111.5011.652,579,378
12/3/201411.5811.6211.5011.544,764,939
12/2/201411.6011.6911.5611.584,891,123
12/1/201411.6911.8311.6311.642,121,376
11/28/201411.7111.8511.7011.711,368,637
11/26/201411.7311.8111.6811.711,914,439
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
  • Showing 1-100 of 613 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center