Spirit Realty Capital, Inc. Historical Stock Prices

SRC 
$11.06
*  
0.10
0.9%
Get SRC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-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  11.11  11.17  11.01  11.06 3,195,554
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
04/29/2015 11.59 11.615 11.4 11.41 5,811,490
04/28/2015 11.67 11.79 11.62 11.68 4,794,743
04/27/2015 11.79 11.87 11.73 11.73 2,631,216
04/24/2015 11.84 11.9 11.77 11.8 5,861,769
04/23/2015 11.75 11.86 11.74 11.82 7,318,944
04/22/2015 11.85 11.95 11.73 11.77 3,062,756
04/21/2015 11.82 11.93 11.81 11.82 4,713,317
04/20/2015 11.84 11.89 11.745 11.8 6,144,047
04/17/2015 11.68 11.8 11.58 11.8 10,306,790
04/16/2015 11.7 11.82 11.64 11.74 3,976,522
04/15/2015 11.85 11.91 11.73 11.73 6,816,330
04/14/2015 11.89 11.94 11.765 11.81 8,757,780
04/13/2015 11.84 11.95 11.79 11.84 6,060,266
04/10/2015 12.1 12.16 11.83 11.84 9,909,166
04/09/2015 12.05 12.1 11.84 12.01 20,531,470
04/08/2015 12.17 12.195 12.09 12.11 2,412,012
04/07/2015 12.37 12.38 12.09 12.13 4,683,674
04/06/2015 12.31 12.44 12.28 12.4 5,061,150
04/02/2015 12.18 12.32 12.13 12.3 4,988,405
04/01/2015 12.11 12.28 11.985 12.21 6,058,791
03/31/2015 12.04 12.09 12.005 12.08 5,566,844
03/30/2015 11.85 12.07 11.85 12.04 4,381,188
03/27/2015 11.64 11.86 11.61 11.84 5,441,622
03/26/2015 11.96 12.03 11.8 11.82 6,319,240
03/25/2015 12.2 12.24 11.98 12.03 3,724,486
03/24/2015 12.3 12.31 12.16 12.19 6,035,780
03/23/2015 12.29 12.39 12.25 12.3 3,689,518
03/20/2015 12.16 12.29 12.155 12.26 7,875,168
03/19/2015 12.14 12.255 12.09 12.11 3,721,704
03/18/2015 11.91 12.29 11.83 12.21 8,537,533
03/17/2015 11.9 11.95 11.82 11.9 3,720,372
03/16/2015 11.88 11.95 11.85 11.89 3,624,914
03/13/2015 11.77 11.81 11.63 11.8 5,614,491
03/12/2015 11.74 11.885 11.69 11.79 3,756,408
03/11/2015 11.73 11.73 11.54 11.66 4,925,830
03/10/2015 11.7 11.81 11.65 11.72 2,204,507
03/09/2015 11.73 11.77 11.65 11.74 2,056,818
03/06/2015 11.97 11.97 11.65 11.67 6,703,045
03/05/2015 12.11 12.24 12.04 12.12 3,921,208
03/04/2015 12.2 12.24 12.08 12.11 3,375,183
03/03/2015 12.24 12.27 12.15 12.22 2,967,332
03/02/2015 12.27 12.42 12.2 12.25 3,908,960
02/27/2015 12.13 12.48 12.12 12.25 8,635,536
02/26/2015 12.42 12.455 12.26 12.33 2,762,583
02/25/2015 12.25 12.59 12.25 12.46 9,979,146
02/24/2015 12.45 12.49 12.225 12.25 5,067,582
02/23/2015 12.51 12.58 12.44 12.5 4,116,040
02/20/2015 12.37 12.51 12.35 12.47 4,399,838
02/19/2015 12.58 12.59 12.325 12.36 3,054,345
02/18/2015 12.52 12.7 12.36 12.63 5,492,723
02/17/2015 12.55 12.71 12.44 12.47 4,553,265
02/13/2015 12.63 12.64 12.42 12.59 3,243,578
02/12/2015 12.52 12.65 12.455 12.58 4,375,391
02/11/2015 12.49 12.58 12.37 12.48 2,202,652
02/10/2015 12.48 12.6 12.35 12.51 7,952,860
02/09/2015 12.53 12.61 12.45 12.47 7,092,785
02/06/2015 12.98 12.98 12.44 12.57 5,754,519
*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?