Price Alert

Spirit Realty Capital Inc... (SRC)

NYSE: SRC · Real-Time Price · USD

42.98

0.27 (0.63%)

At close: Jan 19, 2024, 10:00 PM

SRC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 22, 2024	43.14	43.67	42.15	42.31	42.31	-1.56%	26,930,690
Jan 19, 2024	42.77	43.13	42.20	42.98	42.98	0.63%	2,238,000
Jan 18, 2024	43.57	43.68	42.50	42.71	42.71	-1.91%	1,888,700
Jan 17, 2024	43.89	44.37	43.13	43.54	43.54	-2.11%	991,400
Jan 16, 2024	44.56	44.84	44.32	44.48	44.48	-0.85%	840,600
Jan 12, 2024	45.54	45.60	44.56	44.86	44.86	-0.64%	924,100
Jan 11, 2024	44.80	45.23	44.45	45.15	45.15	0.27%	985,500
Jan 10, 2024	45.24	45.53	44.88	45.03	45.03	-0.31%	1,069,400
Jan 9, 2024	44.87	45.54	44.82	45.17	45.17	-0.18%	931,600
Jan 8, 2024	44.04	45.32	44.01	45.25	45.25	2.65%	1,424,100
Jan 5, 2024	43.65	44.19	43.45	44.08	44.08	0.41%	892,200
Jan 4, 2024	43.91	44.31	43.70	43.90	43.90	-0.02%	850,300
Jan 3, 2024	44.16	44.23	43.59	43.91	43.91	-1.50%	922,800
Jan 2, 2024	43.52	44.59	43.35	44.58	44.58	2.04%	820,700
Dec 29, 2023	44.13	44.25	43.69	43.69	43.69	-1.67%	1,610,700
Dec 28, 2023	43.64	44.43	43.64	44.43	44.43	1.05%	954,400
Dec 27, 2023	43.74	43.99	43.63	43.97	43.97	-0.70%	1,085,900
Dec 26, 2023	43.60	44.29	43.60	44.28	43.61	1.40%	1,318,100
Dec 22, 2023	43.72	44.22	43.57	43.67	43.01	0.00%	1,703,500
Dec 21, 2023	43.87	44.13	43.40	43.67	43.01	0.30%	1,775,800