Spirit Realty Capital, Inc. (SRC)
January 22, 2024 - Spirit Realty Capital was acquired by Realty Income (O)
42.31
-0.67 (-1.56%)
Inactive · Last trade price
on Jan 22, 2024
Spirit Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2024 | 43.14 | 43.67 | 42.15 | 42.31 | 42.31 | -1.56% | 45,113,755 |
| Jan 19, 2024 | 42.77 | 43.13 | 42.20 | 42.98 | 42.98 | 0.63% | 2,238,227 |
| Jan 18, 2024 | 43.57 | 43.68 | 42.50 | 42.71 | 42.71 | -1.91% | 1,888,662 |
| Jan 17, 2024 | 43.89 | 44.37 | 43.13 | 43.54 | 43.54 | -2.11% | 991,417 |
| Jan 16, 2024 | 44.56 | 44.84 | 44.32 | 44.48 | 44.48 | -0.85% | 840,589 |
| Jan 12, 2024 | 45.54 | 45.60 | 44.56 | 44.86 | 44.86 | -0.64% | 924,113 |
| Jan 11, 2024 | 44.80 | 45.23 | 44.45 | 45.15 | 45.15 | 0.27% | 985,464 |
| Jan 10, 2024 | 45.24 | 45.53 | 44.88 | 45.03 | 45.03 | -0.31% | 1,069,444 |
| Jan 9, 2024 | 44.87 | 45.54 | 44.82 | 45.17 | 45.17 | -0.18% | 931,754 |
| Jan 8, 2024 | 44.04 | 45.32 | 44.01 | 45.25 | 45.25 | 2.65% | 1,424,056 |
| Jan 5, 2024 | 43.65 | 44.19 | 43.45 | 44.08 | 44.08 | 0.41% | 891,746 |
| Jan 4, 2024 | 43.91 | 44.31 | 43.70 | 43.90 | 43.90 | -0.02% | 850,263 |
| Jan 3, 2024 | 44.16 | 44.23 | 43.59 | 43.91 | 43.91 | -1.50% | 922,756 |
| Jan 2, 2024 | 43.52 | 44.59 | 43.35 | 44.58 | 44.58 | 2.04% | 820,668 |
| Dec 29, 2023 | 44.13 | 44.25 | 43.69 | 43.69 | 43.69 | -1.67% | 1,610,875 |
| Dec 28, 2023 | 43.64 | 44.43 | 43.64 | 44.43 | 44.43 | 1.05% | 954,428 |
| Dec 27, 2023 | 43.74 | 43.99 | 43.63 | 43.97 | 43.97 | -0.70% | 1,081,475 |
| Dec 26, 2023 | 43.60 | 44.29 | 43.60 | 44.28 | 43.62 | 1.40% | 1,318,181 |
| Dec 22, 2023 | 43.72 | 44.22 | 43.57 | 43.67 | 43.02 | - | 1,703,547 |
| Dec 21, 2023 | 43.87 | 44.13 | 43.40 | 43.67 | 43.02 | 0.30% | 1,775,767 |
| Dec 20, 2023 | 43.82 | 44.29 | 43.52 | 43.54 | 42.89 | -0.66% | 1,043,714 |
| Dec 19, 2023 | 43.47 | 44.00 | 43.45 | 43.83 | 43.17 | 1.18% | 820,656 |
| Dec 18, 2023 | 43.98 | 44.02 | 43.32 | 43.32 | 42.67 | -1.32% | 3,045,259 |
| Dec 15, 2023 | 43.80 | 44.28 | 43.46 | 43.90 | 43.24 | -0.95% | 3,688,227 |
| Dec 14, 2023 | 44.06 | 44.61 | 44.05 | 44.32 | 43.66 | 2.21% | 1,680,232 |
| Dec 13, 2023 | 41.76 | 43.60 | 41.76 | 43.36 | 42.71 | 3.83% | 1,346,374 |
| Dec 12, 2023 | 41.75 | 41.89 | 41.40 | 41.76 | 41.13 | 0.10% | 865,977 |
| Dec 11, 2023 | 41.24 | 41.81 | 41.24 | 41.72 | 41.09 | 0.99% | 860,704 |
| Dec 8, 2023 | 41.86 | 41.87 | 41.08 | 41.31 | 40.69 | -1.67% | 1,159,340 |
| Dec 7, 2023 | 41.90 | 42.33 | 41.70 | 42.01 | 41.38 | 0.02% | 1,119,583 |
| Dec 6, 2023 | 42.61 | 43.21 | 41.98 | 42.00 | 41.37 | -0.57% | 1,028,164 |
| Dec 5, 2023 | 42.40 | 42.57 | 41.98 | 42.24 | 41.61 | -0.82% | 2,158,103 |
| Dec 4, 2023 | 41.70 | 42.64 | 41.61 | 42.59 | 41.95 | 1.89% | 1,255,182 |
| Dec 1, 2023 | 41.15 | 41.92 | 41.11 | 41.80 | 41.17 | 1.21% | 2,222,000 |
| Nov 30, 2023 | 41.01 | 41.43 | 40.74 | 41.30 | 40.68 | 0.83% | 2,380,828 |
| Nov 29, 2023 | 41.35 | 41.55 | 40.85 | 40.96 | 40.35 | -0.27% | 1,330,296 |
| Nov 28, 2023 | 41.11 | 41.55 | 41.03 | 41.07 | 40.45 | -0.53% | 3,593,218 |
| Nov 27, 2023 | 40.91 | 41.45 | 40.86 | 41.29 | 40.67 | 0.81% | 2,319,403 |
| Nov 24, 2023 | 40.53 | 41.09 | 40.48 | 40.96 | 40.35 | 0.96% | 587,622 |
| Nov 22, 2023 | 41.00 | 41.07 | 40.49 | 40.57 | 39.96 | -0.54% | 968,778 |