Spirit Realty Capital, Inc. Historical Stock Prices

SRC 
$10.15
*  
0.11
1.1%
Get SRC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SRC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.13  10.20  10.09  10.15 3,360,075
07/31/2015 10.16 10.2 10.09 10.15 3,360,075
07/30/2015 10.09 10.13 10.01 10.04 2,222,436
07/29/2015 10 10.165 9.93 10.15 3,323,949
07/28/2015 10.01 10.1 9.995 10.03 3,327,234
07/27/2015 10.09 10.16 10 10.03 5,188,643
07/24/2015 10.08 10.15 10.03 10.1 2,658,180
07/23/2015 10.17 10.22 9.96 10.11 7,190,358
07/22/2015 10.22 10.335 10.2199 10.3 3,999,532
07/21/2015 10.22 10.31 10.17 10.22 3,304,788
07/20/2015 10.2 10.25 10.15 10.22 2,085,844
07/17/2015 10.15 10.23 10.13 10.23 3,048,719
07/16/2015 10.14 10.185 10.1 10.18 2,280,355
07/15/2015 10.09 10.145 10.06 10.12 2,784,913
07/14/2015 10.14 10.19 10.06 10.12 3,959,875
07/13/2015 10.21 10.31 10.07 10.1 5,635,878
07/10/2015 9.86 10.15 9.83 10.14 7,926,023
07/09/2015 10.02 10.08 9.79 9.8 9,229,414
07/08/2015 10.02 10.06 9.955 10 5,955,799
07/07/2015 10.01 10.15 9.92 10.09 5,969,549
07/06/2015 9.83 9.98 9.82 9.97 4,517,652
07/02/2015 9.82 10.07 9.81 9.88 4,468,715
07/01/2015 9.72 9.81 9.65 9.78 4,882,088
06/30/2015 9.79 9.855 9.63 9.67 6,585,022
06/29/2015 9.86 9.98 9.76 9.76 4,697,599
06/26/2015 9.85 9.93 9.77 9.89 5,475,864
06/25/2015 10.29 10.32 9.99 10 10,167,580
06/24/2015 10.38 10.42 10.2833 10.29 4,092,616
06/23/2015 10.4 10.485 10.35 10.38 5,070,493
06/22/2015 10.63 10.675 10.445 10.48 12,465,360
06/19/2015 10.76 10.77 10.62 10.66 7,538,876
06/18/2015 10.61 10.79 10.61 10.77 7,037,804
06/17/2015 10.48 10.61 10.41 10.61 7,660,816
06/16/2015 10.37 10.53 10.295 10.5 6,910,808
06/15/2015 10.42 10.435 10.34 10.37 4,248,748
06/12/2015 10.38 10.44 10.35 10.42 3,431,079
06/11/2015 10.41 10.45 10.35 10.43 4,309,948
06/10/2015 10.34 10.44 10.3 10.34 3,426,188
06/09/2015 10.54 10.56 10.35 10.39 2,746,200
06/08/2015 10.47 10.55 10.42 10.53 5,228,371
06/05/2015 10.48 10.55 10.33 10.47 5,022,159
06/04/2015 10.68 10.72 10.56 10.59 6,797,240
06/03/2015 10.86 10.87 10.65 10.67 4,765,561
06/02/2015 10.91 10.97 10.82 10.87 4,358,425
06/01/2015 10.79 11.03 10.76 10.98 4,686,655
05/29/2015 10.93 10.94 10.75 10.79 4,412,456
05/28/2015 10.94 10.9749 10.865 10.9 4,617,446
05/27/2015 10.96 11.02 10.89 10.95 9,323,675
05/26/2015 11.06 11.1 10.89 10.96 3,710,490
05/22/2015 11.07 11.15 10.99 11.06 2,667,520
05/21/2015 11.27 11.27 11.065 11.11 4,092,996
05/20/2015 11.22 11.27 11.09 11.23 9,841,163
05/19/2015 11.27 11.365 11.17 11.18 8,240,320
05/18/2015 11.34 11.41 11.29 11.31 2,768,994
05/15/2015 11.18 11.45 11.18 11.38 4,504,657
05/14/2015 11.1 11.2 11 11.18 6,782,368
05/13/2015 11.24 11.31 10.97 11.01 4,306,596
05/12/2015 11.04 11.21 10.955 11.2 5,132,141
05/11/2015 11.32 11.39 11.07 11.15 6,906,658
05/08/2015 11.27 11.62 11.25 11.4 7,612,312
05/07/2015 11.06 11.235 11.01 11.19 4,043,965
05/06/2015 11.11 11.17 11.01 11.06 3,195,654
05/05/2015 11.36 11.39 11.13 11.16 5,053,210
05/04/2015 11.36 11.43 11.3 11.43 5,506,528
05/01/2015 11.3 11.41 11.27 11.36 5,346,152
04/30/2015 11.34 11.4 11.19 11.29 7,860,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?