Spirit Realty Capital Inc (NY: SRC )

41.59 USD +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 41.77 41.77 39.50 41.59 903,900 +0.22(+0.53%)
Mar 04, 2021 42.17 42.65 40.47 41.37 882,046 -1.18(-2.77%)
Mar 03, 2021 42.29 43.39 42.28 42.55 662,583 +0.43(+1.02%)
Mar 02, 2021 42.63 42.84 41.70 42.12 1,406,198 -0.62(-1.45%)
Mar 01, 2021 43.79 44.39 42.71 42.74 1,123,916 -0.28(-0.65%)
Feb 26, 2021 43.50 44.17 42.92 43.02 1,226,600 -0.09(-0.21%)
Feb 25, 2021 44.54 45.25 42.85 43.11 743,323 -1.37(-3.08%)
Feb 24, 2021 43.96 44.85 43.68 44.48 832,067 +0.91(+2.09%)
Feb 23, 2021 43.36 43.77 43.06 43.57 487,675 +0.29(+0.67%)
Feb 22, 2021 42.63 43.92 42.63 43.28 985,212 +0.45(+1.05%)
Feb 19, 2021 41.94 43.45 41.65 42.83 1,297,500 +1.88(+4.59%)
Feb 18, 2021 41.06 41.46 40.77 40.95 456,873 -0.24(-0.58%)
Feb 17, 2021 41.16 41.50 40.51 41.19 510,695 -0.08(-0.19%)
Feb 16, 2021 41.39 41.50 40.56 41.27 622,960 +0.05(+0.12%)
Feb 12, 2021 41.09 41.66 40.70 41.22 271,100 -0.17(-0.41%)
Feb 11, 2021 41.09 41.83 41.01 41.39 651,549 +0.37(+0.90%)
Feb 10, 2021 40.50 41.67 40.47 41.02 500,870 +0.79(+1.96%)
Feb 09, 2021 39.80 40.36 39.35 40.23 453,592 +0.43(+1.08%)
Feb 08, 2021 40.20 40.20 39.69 39.80 387,087 -0.28(-0.70%)
Feb 05, 2021 39.86 40.22 39.65 40.08 403,400 +0.59(+1.49%)
Feb 04, 2021 39.53 40.07 39.27 39.49 1,175,879 +0.00(+0.00%)
Feb 03, 2021 39.59 39.77 38.63 39.49 759,601 -0.47(-1.18%)
Feb 02, 2021 39.98 40.12 38.97 39.96 513,047 +0.34(+0.86%)
Feb 01, 2021 38.76 39.64 38.01 39.62 1,198,549 +1.06(+2.75%)
Jan 29, 2021 39.28 39.90 38.45 38.56 562,500 -1.05(-2.65%)
Jan 28, 2021 39.58 40.35 39.33 39.61 931,638 +0.22(+0.56%)
Jan 27, 2021 39.57 40.69 39.29 39.39 1,302,089 -0.66(-1.65%)
Jan 26, 2021 40.25 40.54 39.58 40.05 736,610 -0.04(-0.10%)
Jan 25, 2021 39.61 40.64 39.57 40.09 1,428,692 +0.39(+0.98%)
Jan 22, 2021 39.38 39.82 38.94 39.70 739,000 +0.04(+0.10%)
Jan 21, 2021 39.55 39.81 39.10 39.66 719,398 -0.05(-0.13%)
Jan 20, 2021 38.77 39.90 38.56 39.71 885,662 +0.90(+2.32%)
Jan 19, 2021 38.54 38.92 38.13 38.81 827,840 +0.63(+1.65%)
Jan 15, 2021 37.44 38.33 36.95 38.18 1,368,900 +0.48(+1.27%)
Jan 14, 2021 38.05 38.18 37.58 37.70 539,401 +0.17(+0.45%)
Jan 13, 2021 37.36 38.30 36.89 37.53 935,081 +0.39(+1.05%)
Jan 12, 2021 37.73 37.86 37.08 37.14 723,371 -0.45(-1.20%)
Jan 11, 2021 38.10 38.24 37.40 37.59 615,937 -0.90(-2.34%)
Jan 08, 2021 38.01 38.63 37.69 38.49 573,600 +0.49(+1.29%)
Jan 07, 2021 38.46 38.46 37.41 38.00 724,092 -0.53(-1.38%)
Jan 06, 2021 37.77 38.75 37.64 38.53 1,042,865 +1.04(+2.77%)
Jan 05, 2021 38.02 38.75 37.45 37.49 1,634,501 -0.49(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.