$11.41 +0.07 (%) Spirit Realty Capital Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRC historical data

Date Open High Low Close Volume
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
5/3/201611.6611.7511.3911.556,987,655
5/2/201611.5111.7411.5111.689,896,265
4/29/201611.4511.5211.2611.4313,645,122
4/28/201611.4011.5211.3311.517,690,067
4/27/201611.2911.4811.2611.4511,637,404
4/26/201611.2711.5311.1711.228,596,394
4/25/201611.1711.2410.8711.247,179,865
4/22/201610.8711.1810.8711.178,079,440
4/21/201611.1811.2110.7610.878,481,335
4/20/201611.5411.5511.1611.183,334,253
4/19/201611.5511.5911.4811.553,473,479
4/18/201611.3911.6011.3811.513,678,494
4/15/201611.4311.4511.3311.454,273,211
4/14/201611.3611.4511.3111.376,633,845
4/13/201611.4111.4511.2811.398,655,449
4/12/201611.1511.4011.0411.3855,949,364
4/11/201611.6011.6111.4211.463,892,526
4/8/201611.4311.5811.3311.574,371,510
4/7/201611.3711.4511.3011.403,213,323
4/6/201611.3211.4311.2911.403,179,005
4/5/201611.2211.4511.2211.374,328,635
4/4/201611.2811.3611.2211.263,289,897
4/1/201611.1811.3111.1611.273,809,891
3/31/201611.0911.3211.0511.256,571,683
3/30/201611.1411.3011.1011.128,896,643
3/29/201610.9011.1510.8711.102,975,430
3/28/201611.0711.1511.0411.083,146,446
3/24/201611.0011.1110.9211.082,721,758
3/23/201610.9811.0910.9311.032,378,949
3/22/201610.9011.0910.8811.022,949,887
3/21/201611.1511.2010.9410.942,653,405
3/18/201611.0211.2510.9511.216,391,659
3/17/201611.0811.1310.9411.035,916,767
3/16/201610.7011.1010.7011.083,706,860
3/15/201610.6910.8710.6910.751,947,557
3/14/201610.8110.8110.6910.723,164,824
3/11/201610.8110.8810.7710.823,163,971
3/10/201610.6910.7210.3910.554,162,970
3/9/201610.4710.7510.4410.665,175,097
3/8/201610.3910.4910.3710.455,833,942
3/7/201610.3110.4410.2810.404,826,650
3/4/201610.5510.5510.2310.325,004,796
3/3/201610.6510.7010.5010.514,705,297
3/2/201610.6310.7010.4810.687,553,824
3/1/201610.7110.7510.5410.648,389,487
2/29/201610.5610.8010.4410.6911,153,262
2/26/201610.8910.9910.8110.814,038,780
2/25/201611.1711.6810.7110.908,504,368
2/24/201610.6910.8410.5810.728,139,513
2/23/201610.8911.0210.7210.749,229,662
2/22/201611.1411.1710.8410.955,663,721
2/19/201611.0911.1410.8511.097,481,287
2/18/201610.8211.1310.7011.118,344,265
2/17/201610.7310.8710.5210.778,041,162
2/16/201610.7010.7910.5210.687,027,388
2/12/201610.5110.7810.5010.678,923,922
2/11/201610.1810.5310.1810.467,276,055
2/10/201610.1010.4110.0710.368,438,632
2/9/201610.1910.2110.0110.085,698,571
2/8/201610.4910.5110.0510.297,998,557
2/5/201610.6310.6810.4310.575,609,014
2/4/201610.5410.7010.5110.684,383,138
2/3/201610.4510.6610.3510.594,055,456
2/2/201610.5010.5510.4110.463,798,097
2/1/201610.4610.6310.3710.493,646,290
1/29/201610.3410.4810.2610.486,923,780
1/28/201610.0210.289.8910.2111,254,448
1/27/20169.8810.109.829.997,684,857
1/26/20169.689.919.659.913,613,394
1/25/20169.789.869.629.633,198,846
1/22/20169.389.819.389.796,896,265
1/21/20169.169.399.069.276,303,909
1/20/20169.299.388.909.107,466,181
1/19/20169.439.479.279.387,059,291
1/15/20169.109.378.979.359,592,968
1/14/20169.309.369.189.215,829,145
1/13/20169.429.569.289.294,151,028
1/12/20169.579.579.389.415,633,654
1/11/20169.459.569.459.503,053,842
1/8/20169.709.749.439.453,994,725
1/7/20169.729.859.639.674,107,706
1/6/201610.0010.089.9010.002,642,289
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center