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

24.26

+0.11(+0.46%)

Updated at January 22, 2024 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 22, 202424.1524.2624.2624.3124.132,938
January 19, 202423.824.1524.1524.1523.83,547
January 18, 202424.0623.9623.9624.0623.963,810
January 17, 202424.0224.2324.2324.3124.026,916
January 16, 202424.3424.1524.1524.3624.156,252
January 12, 202424.2524.4424.4424.4424.252,504
January 11, 202424.124.2524.2524.2524.034,128
January 10, 20242424.1224.1224.12242,763
January 09, 202423.824.0424.0424.0423.755,049
January 08, 202423.7323.9623.9623.9623.710,378
January 05, 202423.6123.6523.6523.7323.68,032
January 04, 202423.423.5323.5323.5723.399,695
January 03, 202423.6923.4623.4623.7323.4613,437
January 02, 202423.4823.623.623.7123.48119,061
December 29, 202323.4923.5223.5223.7823.4911,350
December 28, 202323.5523.623.623.6123.464,454
December 27, 202323.5323.5923.5923.6523.215,265
December 26, 202323.6623.6223.6223.7423.585,252
December 22, 202323.7623.7423.7423.7623.65,922
December 21, 202323.4123.7223.7223.7923.3412,589
December 20, 202323.5523.5323.5323.5823.51,929
December 19, 202323.3623.4923.4923.6823.367,987
December 18, 202323.5423.4223.4223.623.43,083
December 15, 202323.4523.7323.7323.8423.329,477
December 14, 202323.723.8923.8923.9323.599,087
December 13, 202323.6823.7723.423.7723.2537,337
December 12, 202323.3623.322.9323.7123.284,347
December 11, 202323.3223.823.4223.823.322,909
December 08, 202323.9623.7223.3423.9623.313,141
December 07, 202323.9823.322.9323.98239,016
December 06, 202323.9723.1122.7523.9723.119,784
December 05, 202323.7823.7123.3423.9823.7113,590
December 04, 202323.7823.8923.5123.923.788,382
December 01, 202323.7523.923.5223.9523.612,273
November 30, 202323.0723.8523.4724.622374,364
November 29, 202323.0623.0822.7223.223.046,569
November 28, 202323.2423.1322.7723.2823.1381,998
November 27, 202323.0723.2422.8723.4823.062,698
November 24, 202323.2723.2722.923.2723.270
November 22, 202323.2923.2722.923.323.257,565
November 21, 202323.3823.2722.923.523.257,903
November 20, 202323.2723.1922.8223.7523.1510,802
November 17, 202323.5123.2522.8823.7523.255,072
November 16, 202323.5923.4723.123.6823.415,593
November 15, 202323.4823.6923.3223.7323.316,292
November 14, 202323.7423.723.3323.7523.5144,579
November 13, 202323.5523.5823.2123.7223.557,065
November 10, 202323.7423.5523.1823.7423.552,248
November 09, 202323.5923.623.2323.6523.531,933
November 08, 202323.2823.5923.2223.6323.285,157
November 07, 202323.0123.2822.9123.2822.832,101
November 06, 202323.2523.2622.8923.6723.236,160
November 03, 202323.323.8223.4423.8922.985,422
November 02, 202322.723.423.0324.422.619,874
November 01, 202322.2822.6722.3122.72221,759
October 31, 202321.9422.1921.8422.1921.7526,312
October 30, 202320.8821.7521.4122.2520.8881,744
October 27, 202319.7419.7219.4120.1719.723,581
October 26, 20232019.919.5920.0919.97,485
October 25, 202319.9819.9719.6519.9819.961,975
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved