Spirit Realty Capital, Inc. - SRC-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 22, 2024	24.15	24.26	24.26	24.31	24.13	2,938
January 19, 2024	23.8	24.15	24.15	24.15	23.8	3,547
January 18, 2024	24.06	23.96	23.96	24.06	23.96	3,810
January 17, 2024	24.02	24.23	24.23	24.31	24.02	6,916
January 16, 2024	24.34	24.15	24.15	24.36	24.15	6,252
January 12, 2024	24.25	24.44	24.44	24.44	24.25	2,504
January 11, 2024	24.1	24.25	24.25	24.25	24.03	4,128
January 10, 2024	24	24.12	24.12	24.12	24	2,763
January 09, 2024	23.8	24.04	24.04	24.04	23.75	5,049
January 08, 2024	23.73	23.96	23.96	23.96	23.7	10,378
January 05, 2024	23.61	23.65	23.65	23.73	23.6	8,032
January 04, 2024	23.4	23.53	23.53	23.57	23.39	9,695
January 03, 2024	23.69	23.46	23.46	23.73	23.46	13,437
January 02, 2024	23.48	23.6	23.6	23.71	23.48	119,061
December 29, 2023	23.49	23.52	23.52	23.78	23.49	11,350
December 28, 2023	23.55	23.6	23.6	23.61	23.46	4,454
December 27, 2023	23.53	23.59	23.59	23.65	23.2	15,265
December 26, 2023	23.66	23.62	23.62	23.74	23.58	5,252
December 22, 2023	23.76	23.74	23.74	23.76	23.6	5,922
December 21, 2023	23.41	23.72	23.72	23.79	23.34	12,589
December 20, 2023	23.55	23.53	23.53	23.58	23.5	1,929
December 19, 2023	23.36	23.49	23.49	23.68	23.36	7,987
December 18, 2023	23.54	23.42	23.42	23.6	23.4	3,083
December 15, 2023	23.45	23.73	23.73	23.84	23.32	9,477
December 14, 2023	23.7	23.89	23.89	23.93	23.59	9,087
December 13, 2023	23.68	23.77	23.4	23.77	23.25	37,337
December 12, 2023	23.36	23.3	22.93	23.71	23.28	4,347
December 11, 2023	23.32	23.8	23.42	23.8	23.32	2,909
December 08, 2023	23.96	23.72	23.34	23.96	23.31	3,141
December 07, 2023	23.98	23.3	22.93	23.98	23	9,016
December 06, 2023	23.97	23.11	22.75	23.97	23.11	9,784
December 05, 2023	23.78	23.71	23.34	23.98	23.71	13,590
December 04, 2023	23.78	23.89	23.51	23.9	23.78	8,382
December 01, 2023	23.75	23.9	23.52	23.95	23.6	12,273
November 30, 2023	23.07	23.85	23.47	24.62	23	74,364
November 29, 2023	23.06	23.08	22.72	23.2	23.04	6,569
November 28, 2023	23.24	23.13	22.77	23.28	23.13	81,998
November 27, 2023	23.07	23.24	22.87	23.48	23.06	2,698
November 24, 2023	23.27	23.27	22.9	23.27	23.27	0
November 22, 2023	23.29	23.27	22.9	23.3	23.25	7,565
November 21, 2023	23.38	23.27	22.9	23.5	23.25	7,903
November 20, 2023	23.27	23.19	22.82	23.75	23.15	10,802
November 17, 2023	23.51	23.25	22.88	23.75	23.25	5,072
November 16, 2023	23.59	23.47	23.1	23.68	23.4	15,593
November 15, 2023	23.48	23.69	23.32	23.73	23.3	16,292
November 14, 2023	23.74	23.7	23.33	23.75	23.51	44,579
November 13, 2023	23.55	23.58	23.21	23.72	23.55	7,065
November 10, 2023	23.74	23.55	23.18	23.74	23.55	2,248
November 09, 2023	23.59	23.6	23.23	23.65	23.5	31,933
November 08, 2023	23.28	23.59	23.22	23.63	23.28	5,157
November 07, 2023	23.01	23.28	22.91	23.28	22.83	2,101
November 06, 2023	23.25	23.26	22.89	23.67	23.23	6,160
November 03, 2023	23.3	23.82	23.44	23.89	22.98	5,422
November 02, 2023	22.7	23.4	23.03	24.4	22.61	9,874
November 01, 2023	22.28	22.67	22.31	22.7	22	21,759
October 31, 2023	21.94	22.19	21.84	22.19	21.75	26,312
October 30, 2023	20.88	21.75	21.41	22.25	20.88	81,744
October 27, 2023	19.74	19.72	19.41	20.17	19.72	3,581
October 26, 2023	20	19.9	19.59	20.09	19.9	7,485
October 25, 2023	19.98	19.97	19.65	19.98	19.96	1,975

Spirit Realty Capital, Inc. (SRC-PA) NYSE