Spirit Realty Capital, Inc. Historical Stock Prices

SRC 
$11.81
*  
0.06
0.51%
Get SRC Alerts
*Delayed - data as of Aug. 22, 2014 15:22 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
15:22  11.88  11.88  11.73  11.81 1,625,319
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
06/30/2014 11.33 11.39 11.23 11.36 2,679,902
06/27/2014 11.27 11.385 11.27 11.35 3,646,406
06/26/2014 11.14 11.3 11.125 11.3 3,437,372
06/25/2014 11.38 11.43 11.27 11.36 4,341,313
06/24/2014 11.57 11.57 11.405 11.43 2,831,345
06/23/2014 11.46 11.52 11.4 11.46 2,663,525
06/20/2014 11.3 11.5 11.28 11.49 3,877,101
06/19/2014 11.24 11.37 11.215 11.34 5,000,792
06/18/2014 11.16 11.285 11.14 11.23 6,071,439
06/17/2014 11.13 11.22 11.05 11.19 2,676,564
06/16/2014 11.25 11.3 11.09 11.13 2,402,362
06/13/2014 11.28 11.31 11.15 11.25 2,357,205
06/12/2014 11.25 11.39 11.14 11.28 4,616,456
06/11/2014 11.24 11.31 11.12 11.3 3,327,268
06/10/2014 11.25 11.33 11.17 11.3 3,447,588
06/09/2014 11.47 11.52 11.28 11.3 3,341,095
06/06/2014 11.49 11.54 11.42 11.46 3,958,990
06/05/2014 11.47 11.55 11.43 11.48 7,579,661
06/04/2014 11.43 11.51 11.41 11.48 3,363,662
06/03/2014 11.32 11.49 11.28 11.47 2,376,729
06/02/2014 11.3 11.38 11.24 11.36 3,420,066
05/30/2014 11.31 11.38 11.24 11.29 5,838,350
05/29/2014 11.37 11.48 11.26 11.3 4,350,453
05/28/2014 11.3 11.41 11.25 11.38 7,311,252
05/27/2014 11.26 11.46 11.26 11.31 5,274,392
05/23/2014 11.05 11.29 11.05 11.29 4,044,543
05/22/2014 11.25 11.28 11.01 11.06 6,912,919
05/21/2014 11.28 11.38 11.18 11.23 13,524,760
05/20/2014 11.33 11.48 11.28 11.28 6,240,160
05/19/2014 11.4 11.4399 11.26 11.35 9,133,713
05/16/2014 11.06 11.4 10.98 11.39 11,810,420
05/15/2014 10.99 11.25 10.71 11.25 47,822,610
05/14/2014 10.39 10.9 10.23 10.69 18,713,800
05/13/2014 10.84 10.97 10.68 10.73 4,072,652
05/12/2014 10.92 10.98 10.75 10.87 13,313,620
05/09/2014 11.01 11.1 10.89 10.93 5,022,347
05/08/2014 10.92 11.01 10.87 10.99 2,319,151
05/07/2014 10.89 10.99 10.87 10.97 2,905,443
05/06/2014 10.76 10.86 10.69 10.84 2,210,642
05/05/2014 10.8 10.86 10.745 10.8 1,955,062
05/02/2014 10.81 10.88 10.75 10.86 1,430,901
05/01/2014 10.74 10.85 10.66 10.85 1,950,350
04/30/2014 10.7 10.78 10.635 10.77 1,679,446
04/29/2014 10.8 10.8 10.69 10.72 2,047,125
04/28/2014 10.72 10.8 10.65 10.74 1,720,449
04/25/2014 10.65 10.73 10.61 10.7 1,781,995
04/24/2014 10.69 10.74 10.63 10.71 1,766,253
04/23/2014 10.7 10.78 10.61 10.66 3,384,514
04/22/2014 10.63 10.79 10.62 10.75 2,460,529
04/21/2014 10.65 10.715 10.585 10.62 4,031,803
04/17/2014 10.81 10.82 10.6 10.62 3,373,974
04/16/2014 10.8 10.86 10.71 10.8 2,476,209
04/15/2014 10.77 10.82 10.51 10.79 2,305,792
04/14/2014 10.79 10.89 10.64 10.75 2,133,492
04/11/2014 10.66 10.83 10.65 10.74 3,746,604
04/10/2014 10.92 11 10.69 10.7 2,025,432
04/09/2014 10.98 10.98 10.81 10.89 1,678,802
04/08/2014 10.74 10.975 10.71 10.92 3,356,652
04/07/2014 10.97 11.02 10.88 10.89 2,794,813
04/04/2014 11.05 11.07 10.92 10.97 2,484,648
04/03/2014 11.07 11.09 10.96 11 2,333,205
04/02/2014 11 11.15 10.91 11.04 4,121,434
04/01/2014 10.99 11.05 10.88 11.05 3,454,815
03/31/2014 10.74 10.99 10.67 10.98 2,531,679
03/28/2014 10.61 10.795 10.61 10.73 2,943,775
03/27/2014 10.6 10.76 10.47 10.61 3,934,302
03/26/2014 11.01 11.04 10.82 10.83 2,648,686
03/25/2014 11.03 11.06 10.91 11.01 5,594,495
03/24/2014 11.1 11.125 10.92 11 3,249,625
03/21/2014 11.01 11.13 10.93 11.13 4,575,560
03/20/2014 11.02 11.05 10.775 10.97 2,491,375
03/19/2014 11.2 11.2 10.925 11 6,615,543
03/18/2014 11.12 11.19 11.07 11.18 2,984,212
03/17/2014 11.15 11.27 11.03 11.15 7,156,281
03/14/2014 10.79 11.43 10.76 11.43 7,584,305
03/13/2014 10.75 10.89 10.73 10.84 3,871,823
03/12/2014 10.7 10.77 10.61 10.75 3,252,267
03/11/2014 10.62 10.79 10.62 10.73 3,082,957
03/10/2014 10.66 10.71 10.52 10.59 2,240,122
03/07/2014 10.71 10.759 10.56 10.69 3,354,308
03/06/2014 10.87 10.87 10.69 10.7 3,287,131
03/05/2014 10.98 11 10.82 10.9 3,141,960
03/04/2014 10.99 11.03 10.88 10.97 3,414,208
03/03/2014 10.92 10.955 10.79 10.9 2,792,032
02/28/2014 10.68 11.01 10.68 10.92 7,349,401
02/27/2014 10.84 10.915 10.77 10.83 3,976,955
02/26/2014 10.95 11.01 10.84 10.87 3,026,084
02/25/2014 10.92 11.06 10.89 10.98 6,747,792
02/24/2014 10.85 11.03 10.83 10.91 6,318,696
02/21/2014 10.89 10.92 10.79 10.82 2,787,550
02/20/2014 10.94 11 10.83 10.84 3,175,557
02/19/2014 10.93 11 10.88 10.97 3,930,315
02/18/2014 10.86 10.99 10.82 10.96 2,321,257
02/14/2014 10.76 10.95 10.74 10.9 2,650,125
02/13/2014 10.72 10.9 10.71 10.78 2,086,819
02/12/2014 10.7 10.8 10.67 10.79 3,688,400
02/11/2014 10.57 10.75 10.52 10.71 7,403,912
02/10/2014 10.56 10.65 10.51 10.61 2,400,293
02/07/2014 10.53 10.655 10.53 10.6 2,657,024
02/06/2014 10.4 10.58 10.31 10.49 1,572,923
02/05/2014 10.45 10.51 10.33 10.41 2,350,659
02/04/2014 10.26 10.51 10.0801 10.46 3,238,851
02/03/2014 10.6 10.6 10.28 10.29 3,103,764
01/31/2014 10.5 10.64 10.48 10.6 6,517,185
01/30/2014 10.58 10.64 10.53 10.61 5,486,000
01/29/2014 10.55 10.65 10.48 10.52 2,548,736
01/28/2014 10.53 10.66 10.49 10.64 8,368,213
01/27/2014 10.57 10.642 10.42 10.48 4,531,481
01/24/2014 10.65 10.775 10.59 10.6 3,682,511
01/23/2014 10.67 10.785 10.64 10.78 4,252,036
01/22/2014 10.62 10.75 10.59 10.69 4,954,466
01/21/2014 10.45 10.59 10.44 10.56 3,593,696
01/17/2014 10.45 10.52 10.37 10.45 3,318,403
01/16/2014 10.44 10.53 10.39 10.48 3,930,897
01/15/2014 10.45 10.62 10.43 10.47 6,910,172
01/14/2014 10.2 10.52 10.16 10.45 8,713,335
01/13/2014 10.23 10.3 10.16 10.21 5,425,759
01/10/2014 10 10.32 9.98 10.24 9,248,536
01/09/2014 9.92 10.03 9.79 10 3,375,307
01/08/2014 9.9 9.91 9.76 9.89 2,103,822
01/07/2014 9.8 9.95 9.76 9.9 4,384,449
01/06/2014 9.82 9.85 9.72 9.83 3,154,632
01/03/2014 9.84 9.87 9.77 9.83 2,251,433
01/02/2014 9.85 9.87 9.75 9.84 1,595,416
12/31/2013 9.71 9.885 9.71 9.83 2,059,965
12/30/2013 9.68 9.82 9.68 9.77 1,403,065
12/27/2013 9.72 9.73 9.62 9.71 2,306,005
12/26/2013 9.82 9.94 9.82 9.89 1,330,822
12/24/2013 9.62 9.9 9.54 9.88 4,495,384
12/23/2013 9.84 9.94 9.81 9.83 2,331,144
12/20/2013 9.82 9.9 9.81 9.85 2,951,981
12/19/2013 9.96 9.975 9.79 9.84 2,759,582
12/18/2013 9.93 10.06 9.79 10.01 3,833,076
12/17/2013 9.9 9.95 9.79 9.91 1,657,961
12/16/2013 9.85 9.88 9.77 9.84 1,720,477
12/13/2013 9.64 9.84 9.59 9.82 2,019,838
12/12/2013 9.63 9.67 9.52 9.65 3,219,357
12/11/2013 9.77 9.85 9.615 9.68 2,938,137
12/10/2013 9.84 9.97 9.83 9.88 1,729,939
12/09/2013 9.72 9.9 9.72 9.89 1,845,200
12/06/2013 9.83 9.83 9.69 9.75 2,238,830
12/05/2013 9.73 9.82 9.67 9.71 2,631,413
12/04/2013 9.79 9.88 9.69 9.83 2,458,262
12/03/2013 9.89 9.93 9.82 9.83 4,380,056
12/02/2013 9.95 9.985 9.87 9.95 3,481,296
11/29/2013 9.98 10 9.92 9.93 821,789
11/27/2013 9.92 9.99 9.86 9.98 1,629,523
11/26/2013 9.94 10.08 9.91 9.97 3,972,951
11/25/2013 9.94 9.99 9.84 9.98 2,309,063
11/22/2013 9.86 9.99 9.83 9.95 2,390,204
11/21/2013 9.84 9.98 9.8 9.94 3,081,109
11/20/2013 9.88 10.01 9.82 9.86 2,943,253
11/19/2013 10 10 9.82 9.89 2,313,930
11/18/2013 10.23 10.25 9.94 9.99 2,884,382
11/15/2013 10.16 10.3 10.15 10.19 2,048,588
11/14/2013 10.05 10.245 10.03 10.2 2,563,035
11/13/2013 9.97 10.11 9.97 10.08 2,677,371
11/12/2013 9.94 10.15 9.9 10.03 3,844,790
11/11/2013 9.89 10.115 9.86 10.08 3,557,685
11/08/2013 10.02 10.08 9.69 9.98 6,915,950
11/07/2013 10.26 10.3 10.15 10.21 7,989,097
11/06/2013 10.32 10.41 10.21 10.28 4,121,646
11/05/2013 10.33 10.38 10.29 10.31 7,073,401
11/04/2013 10.28 10.42 10.27 10.4 4,592,709
11/01/2013 10.32 10.47 10 10.27 7,917,983
10/31/2013 10.3 10.5 10.3 10.46 7,178,452
10/30/2013 10.3 10.44 10.29 10.37 8,485,139
10/29/2013 10.22 10.36 10.14 10.35 7,596,604
10/28/2013 10.25 10.3 10.18 10.25 5,100,102
10/25/2013 10 10.28 9.98 10.23 9,856,615
10/24/2013 9.95 10.03 9.91 10.03 11,912,950
10/23/2013 9.8 9.99 9.77 9.94 20,332,370
10/22/2013 9.64 9.68 9.52 9.61 4,519,800
10/21/2013 9.62 9.64 9.51 9.59 4,553,250
10/18/2013 9.64 9.71 9.52 9.6 4,006,349
10/17/2013 9.6 9.73 9.53 9.72 5,215,009
10/16/2013 9.59 9.69 9.5 9.6 5,917,900
10/15/2013 9.52 9.64 9.5 9.59 9,617,501
10/14/2013 9.42 9.54 9.38 9.49 11,617,510
10/11/2013 9.26 9.39 9.2 9.38 2,979,301
10/10/2013 9.21 9.33 9.17 9.29 3,385,335
10/09/2013 9.14 9.25 9.05 9.18 2,798,722
10/08/2013 9.19 9.28 9.07 9.1 2,874,953
10/07/2013 9.06 9.19 9.03 9.18 2,067,923
10/04/2013 9.16 9.23 9.03 9.12 3,263,781
10/03/2013 9.21 9.23 9.125 9.19 3,145,923
10/02/2013 9.2 9.24 9.1 9.18 1,700,428
10/01/2013 9.12 9.23 9.06 9.2 3,516,837
09/30/2013 9.19 9.32 9.08 9.18 3,784,749
09/27/2013 9.23 9.34 9.165 9.3 1,989,689
09/26/2013 9.22 9.33 9.15 9.3 3,986,789
09/25/2013 9.31 9.39 9.23 9.39 2,981,662
09/24/2013 9.27 9.39 9.15 9.32 3,875,884
09/23/2013 9.42 9.55 9.26 9.3 4,234,174
09/20/2013 9.45 9.5 9.3538 9.48 16,084,290
09/19/2013 9.3 9.49 9.16 9.45 7,168,293
09/18/2013 9.05 9.4 9.05 9.37 7,272,712
09/17/2013 9.04 9.16 9.01 9.12 2,689,272
09/16/2013 9.02 9.14 9 9.1 3,799,563
09/13/2013 8.93 9 8.93 8.99 4,284,397
09/12/2013 8.98 9.005 8.92 8.96 3,104,065
09/11/2013 9.05 9.135 8.95 9.02 3,490,582
09/10/2013 9.1 9.2 8.98 9.11 5,248,597
09/09/2013 8.91 9.2 8.91 9.15 6,496,432
09/06/2013 8.82 9 8.8 8.91 3,246,558
09/05/2013 8.78 8.97 8.78 8.82 2,856,401
09/04/2013 8.72 8.83 8.65 8.83 5,979,089
09/03/2013 8.72 8.82 8.7 8.75 3,677,495
08/30/2013 8.63 8.79 8.6 8.71 2,886,156
08/29/2013 8.78 8.78 8.63 8.68 2,092,550
08/28/2013 8.66 8.8 8.62 8.71 2,180,533
08/27/2013 8.71 8.85 8.65 8.71 3,025,787
08/26/2013 8.87 9 8.72 8.8 2,912,334
08/23/2013 8.6 8.92 8.53 8.9 3,149,469
08/22/2013 8.55 8.7 8.35 8.59 3,322,539
08/21/2013 8.45 8.73 8.39 8.57 3,573,624
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?