Spirit Realty Capital, Inc. Historical Stock Prices

SRC 
$11.95
*  
0.09
0.76%
Get SRC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SRC After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.87  11.99  11.84  11.95 8,151,314
12/18/2014 11.85 11.87 11.73 11.86 4,608,730
12/17/2014 11.61 11.85 11.56 11.83 6,140,258
12/16/2014 11.54 11.76 11.51 11.59 12,031,020
12/15/2014 11.67 11.67 11.54 11.56 6,213,892
12/12/2014 11.62 11.72 11.56 11.63 4,256,546
12/11/2014 11.48 11.64 11.44 11.61 2,499,625
12/10/2014 11.48 11.529 11.42 11.46 5,481,697
12/09/2014 11.52 11.55 11.46 11.48 3,866,947
12/08/2014 11.51 11.635 11.46 11.54 2,611,188
12/05/2014 11.59 11.59 11.42 11.5 3,503,152
12/04/2014 11.56 11.71 11.5 11.65 2,579,378
12/03/2014 11.58 11.62 11.5 11.54 4,764,939
12/02/2014 11.6 11.69 11.56 11.58 4,891,123
12/01/2014 11.69 11.83 11.625 11.64 2,121,376
11/28/2014 11.71 11.85 11.7 11.71 1,368,637
11/26/2014 11.73 11.81 11.68 11.71 1,914,439
11/25/2014 11.76 11.78 11.68 11.75 1,845,069
11/24/2014 11.59 11.72 11.53 11.71 2,368,304
11/21/2014 11.56 11.59 11.435 11.57 4,668,204
11/20/2014 11.62 11.62 11.42 11.48 6,744,892
11/19/2014 11.66 11.72 11.58 11.6 3,474,005
11/18/2014 11.46 11.735 11.44 11.65 4,072,214
11/17/2014 11.38 11.49 11.33 11.45 5,510,220
11/14/2014 11.54 11.59 11.33 11.35 4,272,929
11/13/2014 11.56 11.66 11.51 11.57 2,879,872
11/12/2014 11.71 11.72 11.5 11.57 3,506,421
11/11/2014 11.7 11.76 11.59 11.71 5,356,940
11/10/2014 11.69 11.74 11.64 11.68 5,552,315
11/07/2014 11.64 11.78 11.585 11.72 3,364,122
11/06/2014 11.84 11.93 11.63 11.64 5,840,314
11/05/2014 12 12.01 11.85 11.9 4,871,534
11/04/2014 11.97 12.02 11.82 11.99 4,328,206
11/03/2014 11.91 12.02 11.77 12.01 7,174,794
10/31/2014 11.83 11.92 11.715 11.9 8,885,746
10/30/2014 11.58 11.77 11.56 11.76 4,199,516
10/29/2014 11.58 11.64 11.47 11.6 9,120,028
10/28/2014 11.62 11.67 11.56 11.63 2,449,946
10/27/2014 11.61 11.67 11.56 11.63 2,686,938
10/24/2014 11.67 11.68 11.535 11.63 2,437,797
10/23/2014 11.62 11.71 11.52 11.64 5,708,733
10/22/2014 11.69 11.75 11.59 11.61 3,541,251
10/21/2014 11.55 11.69 11.52 11.65 2,482,766
10/20/2014 11.43 11.56 11.41 11.55 3,207,097
10/17/2014 11.6 11.63 11.34 11.39 2,612,667
10/16/2014 11.38 11.56 11.32 11.52 3,478,617
10/15/2014 11.46 11.61 11.33 11.48 7,413,821
10/14/2014 11.25 11.63 11.24 11.47 6,050,844
10/13/2014 11.18 11.34 11.16 11.24 2,216,834
10/10/2014 11.28 11.39 11.16 11.17 2,442,723
10/09/2014 11.22 11.43 11.19 11.28 4,488,572
10/08/2014 11.07 11.22 11 11.2 3,841,764
10/07/2014 11.12 11.16 11.05 11.06 2,228,363
10/06/2014 11.1 11.18 11.05 11.11 2,854,338
10/03/2014 11.1 11.17 11.03 11.1 9,440,159
10/02/2014 11.04 11.13 10.96 11.08 3,456,408
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
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?