Spirit Realty Capital, Inc. Historical Stock Prices

SRC 
$10.99
*  
0.08
0.72%
Get SRC Alerts
*Delayed - data as of Oct. 2, 2014 12:58 ET  -  Find a broker to begin trading SRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:58  11.01  11.13  10.96  10.99 1,752,803
10/01/2014 10.93 11.17 10.91 11.07 7,507,475
09/30/2014 10.94 11 10.8 10.97 5,024,994
09/29/2014 10.93 10.96 10.811 10.92 2,755,601
09/26/2014 10.83 11.02 10.73 10.99 3,049,089
09/25/2014 11.14 11.14 10.97 10.99 4,440,380
09/24/2014 11.06 11.1599 11.01 11.14 4,872,848
09/23/2014 11.12 11.24 11.08 11.08 3,486,233
09/22/2014 11.25 11.27 11.13 11.14 3,015,094
09/19/2014 11.21 11.26 11.09 11.26 4,830,926
09/18/2014 11.29 11.34 11.1 11.15 5,847,091
09/17/2014 11.36 11.42 11.28 11.33 2,435,466
09/16/2014 11.16 11.38 11.145 11.32 2,499,745
09/15/2014 11.21 11.3 11.09 11.16 3,580,387
09/12/2014 11.53 11.55 11.2 11.24 4,655,092
09/11/2014 11.57 11.66 11.55 11.58 3,998,034
09/10/2014 11.73 11.73 11.5 11.55 4,684,144
09/09/2014 11.9 11.92 11.76 11.78 4,656,809
09/08/2014 11.99 12.07 11.82 11.91 6,154,052
09/05/2014 11.8 11.98 11.8 11.97 3,942,302
09/04/2014 11.84 11.87 11.73 11.8 5,681,315
09/03/2014 11.83 11.9 11.8 11.85 3,324,993
09/02/2014 11.8 11.86 11.75 11.84 2,466,605
08/29/2014 11.78 11.83 11.75 11.81 2,545,029
08/28/2014 11.74 11.78 11.69 11.78 1,950,633
08/27/2014 11.75 11.78 11.67 11.78 1,870,525
08/26/2014 11.79 11.805 11.71 11.72 2,115,898
08/25/2014 11.86 11.88 11.73 11.8 1,806,053
08/22/2014 11.88 11.88 11.73 11.81 2,195,966
08/21/2014 11.98 12.04 11.86 11.87 3,231,898
08/20/2014 11.98 12.08 11.95 12 4,172,503
08/19/2014 11.93 12.02 11.91 12.02 5,231,412
08/18/2014 11.83 11.92 11.79 11.92 2,538,589
08/15/2014 11.79 11.84 11.72 11.78 2,336,493
08/14/2014 11.8 11.85 11.75 11.78 2,514,393
08/13/2014 11.64 11.77 11.62 11.77 3,860,458
08/12/2014 11.67 11.7 11.56 11.61 2,342,344
08/11/2014 11.62 11.68 11.59 11.64 2,498,179
08/08/2014 11.49 11.61 11.44 11.61 3,173,206
08/07/2014 11.41 11.56 11.41 11.5 3,652,462
08/06/2014 11.42 11.47 11.32 11.42 3,745,163
08/05/2014 11.55 11.59 11.39 11.45 3,963,702
08/04/2014 11.64 11.65 11.46 11.59 2,087,081
08/01/2014 11.51 11.63 11.51 11.59 4,287,638
07/31/2014 11.55 11.61 11.52 11.57 4,168,961
07/30/2014 11.7 11.72 11.52 11.59 3,206,619
07/29/2014 11.69 11.77 11.63 11.69 3,187,425
07/28/2014 11.68 11.72 11.62 11.7 3,256,898
07/25/2014 11.63 11.72 11.61 11.7 3,924,900
07/24/2014 11.65 11.76 11.6 11.71 5,608,613
07/23/2014 11.51 11.64 11.48 11.62 2,402,261
07/22/2014 11.5 11.54 11.46 11.54 3,340,830
07/21/2014 11.46 11.495 11.38 11.48 1,636,060
07/18/2014 11.37 11.48 11.32 11.46 4,109,481
07/17/2014 11.4 11.43 11.34 11.36 3,600,666
07/16/2014 11.48 11.49 11.34 11.41 2,262,123
07/15/2014 11.39 11.43 11.34 11.38 1,299,372
07/14/2014 11.31 11.46 11.31 11.4 5,906,657
07/11/2014 11.3 11.38 11.25 11.35 1,300,952
07/10/2014 11.31 11.38 11.23 11.34 2,469,039
07/09/2014 11.29 11.36 11.2 11.3 2,139,805
07/08/2014 11.3 11.32 11.21 11.26 1,777,475
07/07/2014 11.25 11.28 11.2 11.23 1,712,859
07/03/2014 11.36 11.375 11.23 11.27 888,299
07/02/2014 11.39 11.42 11.315 11.38 1,751,192
07/01/2014 11.36 11.434 11.3 11.4 2,591,607
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?