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 |