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
Nov 21, 2023	40.37	40.82	40.21	40.79	40.18	0.64%	817,753
Nov 20, 2023	40.27	40.68	40.00	40.53	39.92	0.50%	2,057,270
Nov 17, 2023	40.76	40.77	40.16	40.33	39.73	-0.07%	1,679,228
Nov 16, 2023	39.83	40.54	39.83	40.36	39.76	1.15%	2,981,624
Nov 15, 2023	39.74	40.23	39.57	39.90	39.30	0.50%	2,688,896
Nov 14, 2023	39.11	40.19	38.99	39.70	39.10	4.45%	1,644,130
Nov 13, 2023	37.92	38.12	37.74	38.01	37.44	-0.16%	1,407,818
Nov 10, 2023	38.41	38.49	37.98	38.07	37.50	-0.39%	1,146,513
Nov 9, 2023	39.05	39.15	37.97	38.22	37.65	-1.82%	1,895,274
Nov 8, 2023	38.61	39.12	38.61	38.93	38.35	0.85%	2,671,717
Nov 7, 2023	38.58	38.79	38.12	38.60	38.02	0.47%	2,956,155
Nov 6, 2023	38.51	38.66	38.29	38.42	37.84	-0.80%	2,131,777
Nov 3, 2023	38.57	39.12	38.57	38.73	38.15	1.63%	1,571,089
Nov 2, 2023	36.99	38.26	36.99	38.11	37.54	4.35%	3,836,641
Nov 1, 2023	36.12	36.70	36.01	36.52	35.97	1.47%	3,172,897
Oct 31, 2023	35.08	36.24	34.89	35.99	35.45	3.15%	7,799,338
Oct 30, 2023	35.90	36.30	34.02	34.89	34.37	7.85%	25,377,566
Oct 27, 2023	33.23	33.23	32.22	32.35	31.87	-2.24%	1,202,815
Oct 26, 2023	32.79	33.27	32.79	33.09	32.59	1.41%	921,488
Oct 25, 2023	32.72	32.99	32.61	32.63	32.14	-1.24%	659,147
Oct 24, 2023	32.76	33.25	32.67	33.04	32.54	1.54%	882,280
Oct 23, 2023	33.00	33.27	32.52	32.54	32.05	-2.02%	885,920
Oct 20, 2023	33.46	33.70	33.20	33.21	32.71	-0.48%	1,248,993
Oct 19, 2023	33.88	34.14	33.14	33.37	32.87	-2.17%	1,724,130
Oct 18, 2023	34.48	34.62	34.11	34.11	33.60	-1.90%	1,068,319
Oct 17, 2023	34.00	35.07	34.00	34.77	34.25	1.73%	1,184,819
Oct 16, 2023	33.91	34.24	33.64	34.18	33.67	1.39%	1,745,310
Oct 13, 2023	33.79	33.86	33.51	33.71	33.20	0.33%	1,180,667
Oct 12, 2023	33.80	33.80	33.30	33.60	33.10	-0.74%	1,112,716
Oct 11, 2023	33.78	34.03	33.47	33.85	33.34	1.04%	1,028,032
Oct 10, 2023	33.14	33.58	32.84	33.50	33.00	-0.27%	1,325,527
Oct 9, 2023	32.86	33.78	32.86	33.59	33.09	1.79%	1,367,953
Oct 6, 2023	32.79	33.27	32.48	33.00	32.51	-	796,879
Oct 5, 2023	33.15	33.29	32.74	33.00	32.51	-0.30%	821,337
Oct 4, 2023	32.88	33.16	32.61	33.10	32.60	1.13%	1,228,380
Oct 3, 2023	32.90	33.19	32.50	32.73	32.24	-1.33%	1,865,748
Oct 2, 2023	33.46	33.75	32.88	33.17	32.67	-1.07%	1,578,695
Sep 29, 2023	33.69	34.08	33.30	33.53	33.03	0.69%	1,506,037
Sep 28, 2023	32.83	33.39	32.83	33.30	32.80	-0.24%	949,570
Sep 27, 2023	34.13	34.30	33.29	33.38	32.23	-1.79%	1,000,526
Sep 26, 2023	34.58	34.58	33.64	33.99	32.82	-2.33%	1,456,181
Sep 25, 2023	34.59	34.81	34.40	34.80	33.60	0.40%	1,550,637
Sep 22, 2023	35.38	35.49	34.65	34.66	33.47	-1.65%	1,407,291
Sep 21, 2023	36.17	36.31	34.93	35.24	34.03	-3.90%	2,197,918
Sep 20, 2023	36.60	37.01	36.50	36.67	35.41	0.63%	775,421
Sep 19, 2023	36.23	36.57	36.21	36.44	35.19	0.41%	1,256,472
Sep 18, 2023	36.50	36.67	36.20	36.29	35.04	-0.36%	902,366
Sep 15, 2023	36.74	36.88	36.12	36.42	35.17	-1.33%	1,881,633
Sep 14, 2023	36.79	37.11	36.79	36.91	35.64	1.12%	903,971
Sep 13, 2023	36.74	36.81	36.34	36.50	35.24	-0.68%	908,117
Sep 12, 2023	36.44	36.79	36.44	36.75	35.49	0.41%	1,279,966
Sep 11, 2023	37.05	37.17	36.52	36.60	35.34	-1.21%	1,066,921
Sep 8, 2023	37.60	37.60	37.01	37.05	35.78	-1.44%	951,876
Sep 7, 2023	37.76	37.84	37.38	37.59	36.30	-0.69%	1,182,271
Sep 6, 2023	37.54	37.91	37.32	37.85	36.55	1.01%	896,445
Sep 5, 2023	38.50	38.72	37.47	37.47	36.18	-3.05%	821,385
Sep 1, 2023	38.71	38.99	38.49	38.65	37.32	0.10%	382,311
Aug 31, 2023	38.60	38.75	38.50	38.61	37.28	-0.23%	544,419
Aug 30, 2023	38.59	38.73	38.36	38.70	37.37	0.52%	800,414
Aug 29, 2023	38.47	38.59	38.33	38.50	37.18	0.13%	525,436