Spirit Realty Capital Inc (NY: SRC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.06	40.37	38.44	38.51	895,967	-1.99(-4.90%)
Apr 28, 2022	39.72	40.61	39.32	40.50	580,868	+1.05(+2.67%)
Apr 27, 2022	40.00	40.29	39.42	39.44	1,102,864	-0.49(-1.22%)
Apr 26, 2022	40.53	40.94	39.93	39.93	841,715	-0.57(-1.40%)
Apr 25, 2022	40.75	40.93	39.80	40.50	844,294	-0.35(-0.87%)
Apr 22, 2022	41.96	42.23	40.84	40.85	774,069	-1.16(-2.76%)
Apr 21, 2022	42.72	42.76	41.90	42.01	549,638	-0.38(-0.90%)
Apr 20, 2022	42.10	42.54	41.99	42.40	616,224	+0.52(+1.25%)
Apr 19, 2022	41.23	42.01	41.15	41.87	941,443	+0.87(+2.12%)
Apr 18, 2022	40.75	41.05	40.30	41.00	1,416,449	+0.22(+0.54%)
Apr 14, 2022	40.84	41.23	40.73	40.78	720,926	+0.11(+0.26%)
Apr 13, 2022	40.54	40.81	40.40	40.68	736,891	+0.23(+0.57%)
Apr 12, 2022	40.59	40.93	40.36	40.45	832,680	-0.01(-0.02%)
Apr 11, 2022	40.73	40.96	40.34	40.45	1,819,291	-0.24(-0.59%)
Apr 08, 2022	40.34	40.84	40.23	40.69	724,973	+0.14(+0.35%)
Apr 07, 2022	40.78	41.10	40.20	40.55	771,774	-0.44(-1.08%)
Apr 06, 2022	40.56	41.17	40.24	41.00	498,474	+0.35(+0.85%)
Apr 05, 2022	40.95	41.41	40.51	40.65	349,761	-0.25(-0.61%)
Apr 04, 2022	41.49	41.49	40.40	40.90	490,687	-0.59(-1.41%)
Apr 01, 2022	41.00	41.53	40.90	41.48	626,491	+0.69(+1.69%)
Mar 31, 2022	41.39	41.70	40.74	40.79	730,967	-0.49(-1.18%)
Mar 30, 2022	41.70	41.74	40.97	41.28	720,125	-0.44(-1.05%)
Mar 29, 2022	40.58	41.73	40.32	41.72	1,080,807	+1.43(+3.54%)
Mar 28, 2022	40.32	40.42	39.89	40.29	1,586,416	+0.08(+0.20%)
Mar 25, 2022	39.63	40.25	39.61	40.21	461,328	+0.66(+1.66%)
Mar 24, 2022	39.48	39.62	39.27	39.55	1,275,476	+0.10(+0.24%)
Mar 23, 2022	39.88	40.23	39.42	39.46	460,899	-0.64(-1.59%)
Mar 22, 2022	39.83	40.37	39.83	40.10	756,582	+0.58(+1.46%)
Mar 21, 2022	40.40	40.68	39.17	39.52	1,382,450	-0.84(-2.08%)
Mar 18, 2022	40.08	40.47	39.81	40.36	2,885,227	+0.08(+0.20%)
Mar 17, 2022	39.81	40.53	39.72	40.28	692,935	+0.27(+0.68%)
Mar 16, 2022	40.53	40.82	39.10	40.01	1,083,785	-0.17(-0.44%)
Mar 15, 2022	40.21	40.59	39.90	40.18	1,669,194	+0.19(+0.48%)
Mar 14, 2022	40.83	40.85	39.70	39.99	743,220	-0.64(-1.57%)
Mar 11, 2022	40.81	41.37	40.61	40.63	533,630	-0.11(-0.26%)
Mar 10, 2022	40.22	40.86	39.89	40.74	501,881	+0.25(+0.63%)
Mar 09, 2022	40.36	40.99	40.33	40.48	817,718	+0.65(+1.62%)
Mar 08, 2022	39.70	40.69	39.39	39.83	1,562,614	+0.28(+0.71%)
Mar 07, 2022	41.47	41.47	39.55	39.55	900,003	-1.91(-4.60%)
Mar 04, 2022	40.32	41.63	39.99	41.46	1,149,861	+0.70(+1.72%)
Mar 03, 2022	41.05	41.17	40.25	40.76	837,622	+0.05(+0.13%)
Mar 02, 2022	40.13	41.02	40.13	40.71	1,217,056	+0.69(+1.73%)
Mar 01, 2022	40.40	40.73	39.68	40.02	966,540	-0.53(-1.32%)
Feb 28, 2022	40.34	40.88	40.02	40.55	2,180,496	-0.36(-0.88%)
Feb 25, 2022	40.32	40.92	40.16	40.91	967,352	+0.89(+2.23%)
Feb 24, 2022	38.73	40.19	38.48	40.02	704,022	+0.44(+1.10%)
Feb 23, 2022	40.58	40.98	39.54	39.58	716,030	-0.71(-1.76%)
Feb 22, 2022	40.71	40.71	40.08	40.29	1,062,922	-0.64(-1.56%)
Feb 18, 2022				40.93	0	-0.20(-0.49%)
Feb 17, 2022	41.20	41.39	40.95	41.13	2,339,119	-0.04(-0.11%)
Feb 16, 2022	40.83	41.45	40.83	41.17	960,321	+0.38(+0.94%)
Feb 15, 2022	40.36	41.13	40.04	40.79	1,255,684	+0.94(+2.37%)
Feb 14, 2022	40.25	40.55	39.69	39.84	887,386	-0.35(-0.87%)
Feb 11, 2022	40.11	40.69	39.57	40.19	1,486,629	+0.33(+0.83%)
Feb 10, 2022	40.37	41.03	39.70	39.86	1,137,366	-1.10(-2.69%)
Feb 09, 2022	40.50	41.01	40.27	40.96	1,930,770	+1.04(+2.61%)
Feb 08, 2022	39.75	40.12	39.70	39.92	1,125,353	+0.20(+0.51%)
Feb 07, 2022	39.64	40.12	39.57	39.72	1,198,004	+0.04(+0.11%)
Feb 04, 2022	40.20	40.29	39.35	39.68	872,404	-0.83(-2.05%)
Feb 03, 2022	40.69		40.45	40.51	559,059	-0.45(-1.09%)
Feb 02, 2022	41.16	41.34	40.95	40.95	1,128,160	-0.24(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.