Spirit Realty Capital Inc (NY: SRC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.90	36.59	35.78	36.49	918,213	+0.72(+2.02%)
Apr 27, 2023	35.03	35.93	35.03	35.77	625,395	+0.75(+2.14%)
Apr 26, 2023	35.54	35.74	35.02	35.02	677,609	-0.47(-1.34%)
Apr 25, 2023	35.65	35.74	35.41	35.50	595,727	-0.17(-0.48%)
Apr 24, 2023	35.96	36.17	35.39	35.67	560,701	-0.33(-0.92%)
Apr 21, 2023	36.10	36.21	35.63	36.00	551,736	+0.00(+0.00%)
Apr 20, 2023	35.93	36.17	35.85	36.00	578,958	-0.13(-0.37%)
Apr 19, 2023	35.93	36.19	35.82	36.13	490,046	-0.06(-0.16%)
Apr 18, 2023	36.49	36.72	35.99	36.19	491,504	-0.38(-1.04%)
Apr 17, 2023	35.84	36.59	35.80	36.57	1,001,985	+0.66(+1.85%)
Apr 14, 2023	36.58	36.81	35.58	35.90	992,705	-0.49(-1.36%)
Apr 13, 2023	36.29	36.41	35.63	36.40	1,106,153	-0.02(-0.05%)
Apr 12, 2023	37.08	37.09	36.32	36.42	693,767	-0.28(-0.78%)
Apr 11, 2023	36.82	36.96	36.45	36.70	728,629	-0.17(-0.46%)
Apr 10, 2023	36.75	36.92	36.50	36.87	705,777	+0.10(+0.28%)
Apr 06, 2023	37.02	37.02	36.42	36.77	542,791	-0.04(-0.10%)
Apr 05, 2023	37.42	37.46	36.65	36.81	617,901	-0.65(-1.75%)
Apr 04, 2023	37.59	37.78	37.04	37.46	605,187	-0.08(-0.20%)
Apr 03, 2023	37.84	38.04	37.22	37.54	857,900	-0.27(-0.70%)
Mar 31, 2023	37.15	37.83	37.05	37.80	1,064,803	+0.96(+2.60%)
Mar 30, 2023	36.71	37.03	36.63	36.84	504,392	+0.52(+1.42%)
Mar 29, 2023	35.92	36.35	35.78	36.33	645,690	+0.79(+2.23%)
Mar 28, 2023	35.45	35.78	35.27	35.54	615,504	-0.19(-0.52%)
Mar 27, 2023	36.04	36.14	35.67	35.72	507,439	+0.11(+0.31%)
Mar 24, 2023	34.57	35.63	34.56	35.61	671,107	+0.87(+2.50%)
Mar 23, 2023	35.27	35.78	34.68	34.74	673,536	-0.33(-0.93%)
Mar 22, 2023	36.21	36.42	35.04	35.07	1,151,578	-1.15(-3.17%)
Mar 21, 2023	36.87	37.07	35.78	36.22	1,055,626	-0.37(-1.02%)
Mar 20, 2023	36.40	37.01	36.17	36.59	1,068,129	+0.47(+1.29%)
Mar 17, 2023	36.10	36.51	35.45	36.12	2,101,942	-0.14(-0.39%)
Mar 16, 2023	36.22	36.60	35.68	36.26	1,574,810	-0.31(-0.84%)
Mar 15, 2023	36.52	36.97	35.83	36.57	1,340,869	-0.40(-1.08%)
Mar 14, 2023	37.79	37.95	36.76	36.97	1,632,802	-0.23(-0.63%)
Mar 13, 2023	36.30	37.71	36.29	37.21	972,494	+0.49(+1.35%)
Mar 10, 2023	38.24	38.27	36.63	36.71	1,110,663	-1.59(-4.14%)
Mar 09, 2023	38.85	39.05	38.24	38.30	901,136	-0.56(-1.44%)
Mar 08, 2023	38.39	38.94	38.32	38.86	930,536	+0.61(+1.59%)
Mar 07, 2023	39.09	39.09	38.11	38.25	821,631	-0.73(-1.87%)
Mar 06, 2023	39.28	39.38	38.94	38.98	588,328	-0.10(-0.26%)
Mar 03, 2023	38.96	39.20	38.58	39.08	1,028,610	+0.27(+0.70%)
Mar 02, 2023	38.22	38.87	38.15	38.81	768,281	+0.59(+1.54%)
Mar 01, 2023	38.10	38.49	37.86	38.22	967,252	-0.19(-0.49%)
Feb 28, 2023	39.04	39.56	38.39	38.41	2,179,170	-0.97(-2.46%)
Feb 27, 2023	40.08	41.18	39.10	39.38	1,166,509	-0.31(-0.78%)
Feb 24, 2023	39.73	40.02	38.97	39.69	933,111	-0.41(-1.02%)
Feb 23, 2023	40.42	40.78	39.92	40.10	1,250,462	-0.08(-0.21%)
Feb 22, 2023	40.78	41.13	40.12	40.18	968,152	-0.51(-1.26%)
Feb 21, 2023	41.21	41.26	40.35	40.69	927,962	-0.53(-1.29%)
Feb 17, 2023	41.23	41.59	40.66	41.23	1,264,746	+0.02(+0.05%)
Feb 16, 2023	40.36	41.50	40.29	41.21	1,836,449	+0.11(+0.27%)
Feb 15, 2023	40.29	41.12	40.29	41.09	601,908	+0.51(+1.26%)
Feb 14, 2023	41.23	41.64	40.57	40.58	857,261	-0.79(-1.92%)
Feb 13, 2023	40.97	41.59	40.84	41.37	718,641	+0.31(+0.75%)
Feb 10, 2023	40.50	41.22	40.30	41.07	1,331,048	+0.52(+1.29%)
Feb 09, 2023	41.35	41.35	40.49	40.54	1,239,573	-0.49(-1.20%)
Feb 08, 2023	40.81	41.06	40.49	41.04	1,526,900	+0.19(+0.46%)
Feb 07, 2023	40.35	41.03	40.05	40.85	1,433,112	+0.23(+0.57%)
Feb 06, 2023	40.15	40.80	39.74	40.62	1,123,836	+0.16(+0.39%)
Feb 03, 2023	40.30	40.51	39.77	40.46	792,835	-0.12(-0.30%)
Feb 02, 2023	40.75	41.14	40.26	40.58	817,464	+0.11(+0.28%)

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.