Spirit Realty Capital, Inc. (SRC) NYSE

42.98

+0.27(+0.63%)

Updated at January 19, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 22, 2024	43.14	42.31	42.31	43.67	42.15	26.93M
January 19, 2024	42.77	42.98	42.98	43.13	42.2	2.24M
January 18, 2024	43.57	42.71	42.71	43.68	42.5	1.89M
January 17, 2024	43.89	43.54	43.54	44.37	43.13	991,400
January 16, 2024	44.56	44.48	44.48	44.84	44.32	840,600
January 12, 2024	45.54	44.86	44.86	45.6	44.56	924,100
January 11, 2024	44.8	45.15	45.15	45.23	44.45	985,500
January 10, 2024	45.24	45.03	45.03	45.53	44.88	1.07M
January 09, 2024	44.87	45.17	45.17	45.54	44.82	931,600
January 08, 2024	44.04	45.25	45.25	45.32	44.01	1.42M
January 05, 2024	43.65	44.08	44.08	44.19	43.45	892,200
January 04, 2024	43.91	43.9	43.9	44.31	43.7	850,300
January 03, 2024	44.16	43.91	43.91	44.23	43.59	922,800
January 02, 2024	43.52	44.58	44.58	44.59	43.35	820,700
December 29, 2023	44.13	43.69	43.69	44.25	43.69	1.61M
December 28, 2023	43.64	44.43	44.43	44.43	43.64	954,400
December 27, 2023	43.74	43.97	43.97	43.99	43.63	1.09M
December 26, 2023	43.6	44.28	43.61	44.29	43.6	1.32M
December 22, 2023	43.72	43.67	43.01	44.22	43.57	1.7M
December 21, 2023	43.87	43.67	43.01	44.13	43.4	1.78M
December 20, 2023	43.82	43.54	42.88	44.29	43.52	1.04M
December 19, 2023	43.47	43.83	43.17	44	43.45	820,900
December 18, 2023	43.98	43.32	42.66	44.02	43.32	3.05M
December 15, 2023	43.8	43.9	43.24	44.28	43.46	3.69M
December 14, 2023	44.06	44.32	43.65	44.61	44.05	1.68M
December 13, 2023	41.76	43.36	42.7	43.6	41.76	1.35M
December 12, 2023	41.75	41.76	41.13	41.89	41.4	866,000
December 11, 2023	41.24	41.72	41.09	41.81	41.24	860,700
December 08, 2023	41.86	41.31	40.68	41.87	41.08	1.16M
December 07, 2023	41.9	42.01	41.37	42.33	41.7	1.12M
December 06, 2023	42.61	42	41.36	43.21	41.98	1.17M
December 05, 2023	42.4	42.24	41.6	42.57	41.98	2.16M
December 04, 2023	41.7	42.59	41.95	42.64	41.61	1.26M
December 01, 2023	41.15	41.8	41.17	41.92	41.11	2.22M
November 30, 2023	41.01	41.3	40.68	41.43	40.74	2.38M
November 29, 2023	41.35	40.96	40.34	41.55	40.85	1.33M
November 28, 2023	41.11	41.07	40.45	41.55	41.03	3.59M
November 27, 2023	40.91	41.29	40.67	41.45	40.86	2.32M
November 24, 2023	40.53	40.96	40.34	41.09	40.48	587,600
November 22, 2023	41	40.57	39.96	41.07	40.49	968,800
November 21, 2023	40.37	40.79	40.17	40.82	40.21	817,700
November 20, 2023	40.27	40.53	39.92	40.68	39.99	2.06M
November 17, 2023	40.76	40.33	39.72	40.77	40.16	1.68M
November 16, 2023	39.83	40.36	39.75	40.54	39.83	2.98M
November 15, 2023	39.74	39.9	39.3	40.23	39.57	2.69M
November 14, 2023	39.11	39.7	39.1	40.19	38.99	1.64M
November 13, 2023	37.92	38.01	37.43	38.12	37.74	1.41M
November 10, 2023	38.41	38.07	37.49	38.49	37.98	1.15M
November 09, 2023	39.05	38.22	37.64	39.15	37.97	1.9M
November 08, 2023	38.61	38.93	38.34	39.12	38.61	2.67M
November 07, 2023	38.58	38.6	38.02	38.79	38.12	2.96M
November 06, 2023	38.51	38.42	37.84	38.66	38.29	2.13M
November 03, 2023	38.57	38.73	38.14	39.12	38.57	1.57M
November 02, 2023	36.99	38.11	37.53	38.26	36.99	3.84M
November 01, 2023	36.12	36.52	35.97	36.7	36.01	3.17M
October 31, 2023	35.08	35.99	35.45	36.24	34.89	7.8M
October 30, 2023	35.9	34.89	34.36	36.3	34.02	25.38M
October 27, 2023	33.23	32.35	31.86	33.23	32.22	1.2M
October 26, 2023	32.79	33.09	32.59	33.27	32.79	921,500
October 25, 2023	32.72	32.63	32.14	32.99	32.61	658,900