NYSE:SRC
Delisted
Spirit Realty Capital Inc Stock Price (Quote)
$42.31
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Friday, 19th Apr 2024 SRC stock ended at $42.31. During the day the stock fluctuated 0% from a day low at $42.31 to a day high of $42.31. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2023 | $39.16 | $39.64 | $38.42 | $39.21 | 1 227 868 |
| Mar 14, 2023 | $40.52 | $40.69 | $39.41 | $39.64 | 1 522 898 |
| Mar 13, 2023 | $38.92 | $40.43 | $38.91 | $39.89 | 907 039 |
| Mar 10, 2023 | $41.00 | $41.03 | $39.27 | $39.36 | 1 024 902 |
| Mar 09, 2023 | $41.65 | $41.87 | $41.00 | $41.06 | 810 905 |
| Mar 08, 2023 | $41.16 | $41.75 | $41.09 | $41.66 | 866 365 |
| Mar 07, 2023 | $41.91 | $41.91 | $40.87 | $41.01 | 762 449 |
| Mar 06, 2023 | $42.12 | $42.22 | $41.75 | $41.79 | 548 730 |
| Mar 03, 2023 | $41.77 | $42.03 | $41.37 | $41.90 | 934 936 |
| Mar 02, 2023 | $40.98 | $41.67 | $40.90 | $41.61 | 714 132 |
| Mar 01, 2023 | $40.85 | $41.27 | $40.59 | $40.98 | 889 908 |
| Feb 28, 2023 | $41.86 | $42.41 | $41.16 | $41.18 | 2 025 467 |
| Feb 27, 2023 | $42.97 | $44.15 | $41.92 | $42.22 | 1 087 995 |
| Feb 24, 2023 | $42.60 | $42.91 | $41.78 | $42.55 | 870 306 |
| Feb 23, 2023 | $43.34 | $43.72 | $42.80 | $42.99 | 1 165 154 |
| Feb 22, 2023 | $43.72 | $44.10 | $43.02 | $43.08 | 902 989 |
| Feb 21, 2023 | $44.18 | $44.24 | $43.26 | $43.63 | 865 504 |
| Feb 17, 2023 | $44.20 | $44.59 | $43.59 | $44.20 | 1 137 711 |
| Feb 16, 2023 | $43.27 | $44.49 | $43.20 | $44.18 | 1 712 843 |
| Feb 15, 2023 | $43.20 | $44.09 | $43.20 | $44.06 | 554 586 |
| Feb 14, 2023 | $44.20 | $44.65 | $43.50 | $43.51 | 799 562 |
| Feb 13, 2023 | $43.93 | $44.59 | $43.79 | $44.36 | 670 262 |
| Feb 10, 2023 | $43.42 | $44.19 | $43.21 | $44.03 | 1 241 459 |
| Feb 09, 2023 | $44.33 | $44.33 | $43.41 | $43.47 | 1 156 141 |
| Feb 08, 2023 | $43.76 | $44.02 | $43.41 | $44.00 | 1 423 928 |
