$11.28 +0.12 (%) Spirit Realty Capital Inc - NYSE

Sep. 16, 2014 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRC historical data

Date Open High Low Close Volume
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
7/7/201411.2511.2811.2011.231,712,859
7/3/201411.3611.3811.2311.27888,299
7/2/201411.3911.4211.3211.381,751,192
7/1/201411.3611.4311.3011.402,591,607
6/30/201411.3311.3911.2311.362,679,902
6/27/201411.2711.3911.2711.353,646,406
6/26/201411.1411.3011.1311.303,437,372
6/25/201411.3811.4311.2711.364,341,313
6/24/201411.5711.5711.4111.432,831,345
6/23/201411.4611.5211.4011.462,663,525
6/20/201411.3011.5011.2811.493,912,412
6/19/201411.2411.3711.2211.345,000,792
6/18/201411.1611.2911.1411.236,071,439
6/17/201411.1311.2211.0511.192,676,564
6/16/201411.2511.3011.0911.132,402,362
6/13/201411.2811.3111.1511.252,357,205
6/12/201411.2611.3911.1411.284,616,456
6/11/201411.2411.3111.1211.303,327,268
6/10/201411.2511.3311.1711.303,447,588
6/9/201411.4711.5211.2811.303,341,095
6/6/201411.4911.5411.4211.463,958,990
6/5/201411.4711.5511.4311.487,579,661
6/4/201411.4311.5111.4111.483,363,662
6/3/201411.3211.4911.2811.472,376,729
6/2/201411.3011.3811.2411.363,420,066
5/30/201411.3111.3811.2411.295,838,350
5/29/201411.3711.4811.2611.304,350,453
5/28/201411.3011.4111.2511.387,311,252
5/27/201411.2611.4611.2611.315,274,392
5/23/201411.0511.2911.0511.294,044,543
5/22/201411.2511.2811.0111.066,912,919
5/21/201411.2811.3811.1811.2313,524,762
5/20/201411.3311.4811.2811.286,240,160
5/19/201411.4011.4411.2611.359,133,713
5/16/201411.0611.4010.9811.3911,810,420
5/15/201410.9911.2510.7111.2547,822,734
5/14/201410.3910.9010.2310.6918,739,198
5/13/201410.8410.9710.6810.734,073,652
5/12/201410.9210.9810.7510.8713,313,817
5/9/201411.0111.1010.8910.935,022,347
5/8/201410.9211.0110.8710.992,319,151
5/7/201410.8910.9910.8710.972,905,443
5/6/201410.7610.8610.6910.842,210,642
5/5/201410.8010.8610.7510.801,955,062
5/2/201410.8110.8810.7510.861,430,901
5/1/201410.7410.8510.6610.851,950,350
4/30/201410.7010.7810.6410.771,679,456
4/29/201410.8010.8010.6910.722,047,125
4/28/201410.7210.8010.6510.741,720,449
4/25/201410.6510.7310.6110.701,781,995
4/24/201410.6910.7410.6310.711,766,253
  • Showing 1-100 of 498 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center