Dark

SRC
SPIRIT REALTY CAPITAL, INC.
stock NYSE

Inactive

Jan 22, 2024

42.31USD-1.559%(-0.67)45,113,755

Pre-market

0.00USD-100.000%(-42.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-22	43.1400	43.6700	42.1500	42.3100	-1.559%	45,113,755	0.000%
2024-01-19	42.7700	43.1300	42.2000	42.9800	+0.632%	2,238,227	-1.559%
2024-01-18	43.5700	43.6800	42.5000	42.7100	-1.906%	1,888,662	-0.937%
2024-01-17	43.8900	44.3700	43.1300	43.5400	-2.113%	991,417	-2.825%
2024-01-16	44.5600	44.8400	44.3200	44.4800	-0.847%	840,589	-4.879%
2024-01-12	45.5400	45.6000	44.5600	44.8600	-0.642%	924,113	-5.684%
2024-01-11	44.8000	45.2300	44.4500	45.1500	+0.266%	985,464	-6.290%
2024-01-10	45.2400	45.5300	44.8800	45.0300	-0.310%	1,069,444	-6.040%
2024-01-09	44.8700	45.5400	44.8200	45.1700	-0.177%	931,754	-6.332%
2024-01-08	44.0400	45.3200	44.0100	45.2500	+2.654%	1,424,056	-6.497%
2024-01-05	43.6500	44.1900	43.4500	44.0800	+0.410%	892,240	-4.015%
2024-01-04	43.9100	44.3100	43.6950	43.9000	-0.023%	850,263	-3.622%
2024-01-03	44.1600	44.2300	43.5900	43.9100	-1.503%	922,756	-3.644%
2024-01-02	43.5200	44.5900	43.3500	44.5800	+2.037%	820,668	-5.092%
2023-12-29	44.1300	44.2500	43.6900	43.6900	-1.666%	1,610,875	-3.159%
2023-12-28	43.6400	44.4300	43.6400	44.4300	+1.046%	954,428	-4.772%
2023-12-27	43.7400	43.9900	43.6300	43.9700	-0.700%	1,085,852	-3.775%
2023-12-26	43.6000	44.2874	43.6000	44.2800	+1.397%	1,318,181	-4.449%
2023-12-22	43.7200	44.2200	43.5700	43.6700	0.000%	1,703,547	-3.114%
2023-12-21	43.8700	44.1300	43.3950	43.6700	+0.299%	1,775,767	-3.114%
2023-12-20	43.8200	44.2900	43.5200	43.5400	-0.662%	1,043,714	-2.825%
2023-12-19	43.4700	44.0000	43.4500	43.8300	+1.177%	820,933	-3.468%
2023-12-18	43.9800	44.0200	43.3200	43.3200	-1.321%	3,045,259	-2.331%
2023-12-15	43.8000	44.2800	43.4600	43.9000	-0.948%	3,688,227	-3.622%
2023-12-14	44.0600	44.6100	44.0500	44.3200	+2.214%	1,680,232	-4.535%
2023-12-13	41.7600	43.6000	41.7600	43.3600	+3.831%	1,346,374	-2.422%
2023-12-12	41.7500	41.8900	41.4000	41.7600	+0.096%	865,977	+1.317%
2023-12-11	41.2400	41.8050	41.2400	41.7200	+0.992%	860,704	+1.414%
2023-12-08	41.8600	41.8700	41.0800	41.3100	-1.666%	1,159,340	+2.421%
2023-12-07	41.9000	42.3300	41.7000	42.0100	+0.024%	1,119,583	+0.714%
2023-12-06	42.6100	43.2100	41.9800	42.0000	-0.568%	1,166,999	+0.738%
2023-12-05	42.4000	42.5700	41.9800	42.2400	-0.822%	2,158,103	+0.166%
2023-12-04	41.7000	42.6400	41.6100	42.5900	+1.890%	1,255,182	-0.657%
2023-12-01	41.1500	41.9199	41.1100	41.8000	+1.211%	2,222,000	+1.220%
2023-11-30	41.0100	41.4300	40.7400	41.3000	+0.830%	2,380,828	+2.446%
2023-11-29	41.3500	41.5500	40.8450	40.9600	-0.268%	1,330,296	+3.296%
2023-11-28	41.1100	41.5500	41.0300	41.0700	-0.533%	3,593,218	+3.019%
2023-11-27	40.9100	41.4500	40.8600	41.2900	+0.806%	2,319,403	+2.470%
2023-11-24	40.5300	41.0900	40.4800	40.9600	+0.961%	587,622	+3.296%
2023-11-22	41.0000	41.0650	40.4900	40.5700	-0.539%	968,778	+4.289%
2023-11-21	40.3700	40.8200	40.2100	40.7900	+0.642%	817,753	+3.726%
2023-11-20	40.2700	40.6800	39.9950	40.5300	+0.496%	2,057,270	+4.392%
2023-11-17	40.7600	40.7700	40.1600	40.3300	-0.074%	1,679,228	+4.909%
2023-11-16	39.8300	40.5400	39.8300	40.3600	+1.153%	2,981,624	+4.832%
2023-11-15	39.7400	40.2300	39.5700	39.9000	+0.504%	2,688,896	+6.040%
2023-11-14	39.1100	40.1900	38.9900	39.7000	+4.446%	1,644,130	+6.574%
2023-11-13	37.9200	38.1200	37.7400	38.0100	-0.158%	1,407,818	+11.313%
2023-11-10	38.4100	38.4900	37.9800	38.0700	-0.392%	1,146,513	+11.137%
2023-11-09	39.0500	39.1495	37.9700	38.2200	-1.824%	1,895,274	+10.701%
2023-11-08	38.6100	39.1200	38.6100	38.9300	+0.855%	2,671,717	+8.682%
2023-11-07	38.5800	38.7900	38.1200	38.6000	+0.469%	2,956,155	+9.611%
2023-11-06	38.5100	38.6600	38.2900	38.4200	-0.800%	2,131,777	+10.125%
2023-11-03	38.5700	39.1200	38.5700	38.7300	+1.627%	1,571,089	+9.243%
2023-11-02	36.9900	38.2600	36.9900	38.1100	+4.354%	3,836,641	+11.021%
2023-11-01	36.1200	36.7000	36.0100	36.5200	+1.473%	3,172,897	+15.854%
2023-10-31	35.0800	36.2400	34.8900	35.9900	+3.153%	7,799,338	+17.560%
2023-10-30	35.9000	36.2950	34.0200	34.8900	+7.852%	25,413,891	+21.267%
2023-10-27	33.2300	33.2300	32.2200	32.3500	-2.236%	1,202,815	+30.788%
2023-10-26	32.7900	33.2700	32.7900	33.0900	+1.410%	921,488	+27.863%
2023-10-25	32.7200	32.9900	32.6100	32.6300	-1.241%	659,147	+29.666%
2023-10-24	32.7600	33.2500	32.6700	33.0400	+1.537%	882,280	+28.057%
2023-10-23	33.0000	33.2650	32.5200	32.5400	-2.017%	885,920	+30.025%
2023-10-20	33.4600	33.7000	33.2000	33.2100	-0.479%	1,248,993	+27.401%
2023-10-19	33.8800	34.1350	33.1350	33.3700	-2.169%	1,724,130	+26.791%
2023-10-18	34.4800	34.6220	34.1100	34.1100	-1.898%	1,068,319	+24.040%
2023-10-17	34.0000	35.0700	34.0000	34.7700	+1.726%	1,184,819	+21.685%
2023-10-16	33.9050	34.2400	33.6400	34.1800	+1.394%	1,745,310	+23.786%
2023-10-13	33.7900	33.8550	33.5110	33.7100	+0.327%	1,180,667	+25.512%
2023-10-12	33.8000	33.8000	33.3000	33.6000	-0.739%	1,112,716	+25.923%
2023-10-11	33.7800	34.0300	33.4700	33.8500	+1.045%	1,028,032	+24.993%
2023-10-10	33.1400	33.5750	32.8400	33.5000	-0.268%	1,325,527	+26.299%
2023-10-09	32.8600	33.7800	32.8600	33.5900	+1.788%	1,367,953	+25.960%
2023-10-06	32.7900	33.2700	32.4750	33.0000	0.000%	796,879	+28.212%
2023-10-05	33.1500	33.2850	32.7400	33.0000	-0.302%	821,337	+28.212%
2023-10-04	32.8800	33.1600	32.6100	33.1000	+1.130%	1,228,380	+27.825%
2023-10-03	32.9000	33.1900	32.5000	32.7300	-1.326%	1,865,748	+29.270%
2023-10-02	33.4600	33.7500	32.8800	33.1700	-1.074%	1,578,695	+27.555%
2023-09-29	33.6900	34.0800	33.3000	33.5300	+0.691%	1,506,037	+26.186%
2023-09-28	32.8300	33.3900	32.8300	33.3000	-0.240%	949,570	+27.057%
2023-09-27	34.1300	34.3000	33.2900	33.3800	-1.795%	1,000,526	+26.753%
2023-09-26	34.5800	34.5800	33.6403	33.9900	-2.328%	1,456,181	+24.478%
2023-09-25	34.5900	34.8100	34.4000	34.8000	+0.404%	1,550,637	+21.580%
2023-09-22	35.3800	35.4900	34.6450	34.6600	-1.646%	1,407,291	+22.072%
2023-09-21	36.1700	36.3073	34.9300	35.2400	-3.900%	2,197,918	+20.062%
2023-09-20	36.6000	37.0100	36.4950	36.6700	+0.631%	775,421	+15.380%
2023-09-19	36.2300	36.5700	36.2100	36.4400	+0.413%	1,256,472	+16.109%
2023-09-18	36.5000	36.6700	36.2000	36.2900	-0.357%	902,366	+16.589%
2023-09-15	36.7400	36.8800	36.1200	36.4200	-1.328%	1,881,633	+16.172%
2023-09-14	36.7900	37.1100	36.7900	36.9100	+1.123%	903,971	+14.630%
2023-09-13	36.7400	36.8100	36.3400	36.5000	-0.680%	908,117	+15.918%
2023-09-12	36.4400	36.7900	36.4400	36.7500	+0.410%	1,279,966	+15.129%
2023-09-11	37.0500	37.1650	36.5200	36.6000	-1.215%	1,066,921	+15.601%
2023-09-08	37.6000	37.6000	37.0100	37.0500	-1.437%	951,876	+14.197%
2023-09-07	37.7600	37.8400	37.3800	37.5900	-0.687%	1,182,271	+12.557%
2023-09-06	37.5400	37.9100	37.3150	37.8500	+1.014%	896,445	+11.783%
2023-09-05	38.5000	38.7200	37.4700	37.4700	-3.053%	821,385	+12.917%
2023-09-01	38.7100	38.9900	38.4850	38.6500	+0.104%	382,311	+9.470%
2023-08-31	38.6000	38.7500	38.5000	38.6100	-0.233%	544,419	+9.583%
2023-08-30	38.5900	38.7300	38.3600	38.7000	+0.519%	800,414	+9.328%
2023-08-29	38.4700	38.5850	38.3300	38.5000	+0.130%	525,436	+9.896%
2023-08-28	38.3500	38.8694	38.3500	38.4500	+0.392%	1,056,535	+10.039%
2023-08-25	38.4500	38.6700	38.2100	38.3000	-0.260%	487,002	+10.470%
2023-08-24	38.7300	39.2500	38.3900	38.4000	-0.801%	522,736	+10.182%
2023-08-23	38.0400	38.7400	37.9700	38.7100	+2.003%	721,443	+9.300%
2023-08-22	37.7500	38.1500	37.7200	37.9500	+0.824%	749,846	+11.489%
2023-08-21	37.7500	37.8000	37.2200	37.6400	-0.555%	656,517	+12.407%
2023-08-18	37.5400	38.1300	37.5400	37.8500	+0.079%	870,315	+11.783%
2023-08-17	38.1000	38.4300	37.8100	37.8200	-0.917%	589,190	+11.872%
2023-08-16	38.7000	38.9100	38.1150	38.1700	-1.370%	792,027	+10.846%
2023-08-15	39.0000	39.0250	38.5400	38.7000	-1.426%	1,134,519	+9.328%
2023-08-14	39.7100	39.7100	38.9650	39.2600	-1.357%	422,685	+7.769%
2023-08-11	39.7700	39.9100	39.4900	39.8000	+0.126%	462,195	+6.307%
2023-08-10	40.0500	40.3900	39.5200	39.7500	-0.101%	607,717	+6.440%
2023-08-09	39.6400	39.9500	39.2700	39.7900	-0.226%	714,314	+6.333%
2023-08-08	39.6100	40.2700	39.1050	39.8800	+0.075%	860,171	+6.093%
2023-08-07	39.5800	39.9800	39.5000	39.8500	+0.810%	529,682	+6.173%
2023-08-04	39.1400	39.8600	39.0600	39.5300	+0.971%	911,803	+7.033%
2023-08-03	39.5800	39.5800	38.8900	39.1500	-1.534%	1,488,938	+8.072%
2023-08-02	39.9700	40.3000	39.7200	39.7600	-1.340%	816,445	+6.413%
2023-08-01	40.3100	40.4600	39.9900	40.3000	-0.074%	661,474	+4.988%
2023-07-31	40.3000	40.5700	40.0700	40.3300	+0.074%	661,248	+4.909%
2023-07-28	40.7000	40.8500	40.1300	40.3000	-0.494%	513,610	+4.988%
2023-07-27	41.7400	41.7450	40.3900	40.5000	-2.574%	1,031,166	+4.469%
2023-07-26	41.1800	41.5800	41.0601	41.5700	+1.070%	734,019	+1.780%
2023-07-25	41.8800	41.9200	41.1100	41.1300	-1.791%	808,847	+2.869%
2023-07-24	41.9700	42.3300	41.7500	41.8800	+0.143%	630,516	+1.027%
2023-07-21	41.9500	42.1250	41.7100	41.8200	+0.192%	658,093	+1.172%
2023-07-20	41.6700	41.8200	41.2600	41.7400	+0.627%	640,585	+1.366%
2023-07-19	41.3000	41.5900	41.1200	41.4800	+1.195%	679,661	+2.001%
2023-07-18	41.0800	41.2350	40.8700	40.9900	+0.024%	614,474	+3.220%
2023-07-17	40.4600	41.0200	40.3200	40.9800	+0.688%	764,192	+3.245%
2023-07-14	40.6400	40.7500	40.2700	40.7000	-0.172%	897,109	+3.956%
2023-07-13	40.1400	40.8600	40.1200	40.7700	+1.468%	784,809	+3.777%
2023-07-12	40.7200	40.8000	40.1500	40.1800	-0.099%	560,411	+5.301%
2023-07-11	39.4000	40.3500	39.3000	40.2200	+2.341%	626,520	+5.196%
2023-07-10	39.2800	39.4000	38.9700	39.3000	+0.127%	382,631	+7.659%
2023-07-07	39.3000	39.6000	39.1425	39.2500	-0.381%	726,042	+7.796%
2023-07-06	39.2800	39.5100	38.7000	39.4000	-0.930%	548,126	+7.386%
2023-07-05	39.6300	40.0700	39.2000	39.7700	+0.303%	381,460	+6.387%
2023-07-03	39.3200	39.8600	39.0900	39.6500	+0.686%	304,077	+6.709%
2023-06-30	39.5900	39.6100	38.8900	39.3800	+0.255%	979,477	+7.440%
2023-06-29	38.5400	39.3100	38.3600	39.2800	-0.076%	380,244	+7.714%
2023-06-28	39.0900	39.3200	38.7700	39.3100	+0.717%	843,517	+7.632%
2023-06-27	38.7200	39.2200	38.5600	39.0300	+0.801%	878,938	+8.404%
2023-06-26	38.1200	38.8700	38.0450	38.7200	+1.414%	740,238	+9.272%
2023-06-23	38.6900	38.7700	38.0700	38.1800	-1.598%	856,015	+10.817%
2023-06-22	39.2400	39.2400	38.4500	38.8000	-0.615%	654,314	+9.046%
2023-06-21	39.6300	39.6300	38.9100	39.0400	-1.712%	988,658	+8.376%
2023-06-20	40.0300	40.2000	39.3400	39.7200	-0.898%	546,563	+6.521%
2023-06-16	40.1900	40.3000	39.7500	40.0800	+0.125%	905,377	+5.564%
2023-06-15	39.8600	40.1100	39.5800	40.0300	+0.351%	504,998	+5.696%
2023-06-14	39.3400	40.2100	39.3400	39.8900	-0.175%	612,312	+6.067%
2023-06-13	40.0400	40.4900	39.8900	39.9600	-0.299%	680,184	+5.881%
2023-06-12	40.0200	40.2050	39.6000	40.0800	+0.100%	388,182	+5.564%
2023-06-09	39.7000	40.1000	39.5600	40.0400	+0.730%	430,348	+5.669%
2023-06-08	40.0800	40.3800	39.7200	39.7500	-1.609%	590,542	+6.440%
2023-06-07	39.9600	40.5700	39.5100	40.4000	+1.584%	444,062	+4.728%
2023-06-06	39.4800	39.9200	39.2500	39.7700	+1.222%	300,304	+6.387%
2023-06-05	39.5200	39.8400	39.2100	39.2900	-1.331%	439,002	+7.686%
2023-06-02	38.9500	39.8250	38.8800	39.8200	+3.214%	518,839	+6.253%
2023-06-01	39.0600	39.3400	38.4700	38.5800	-1.229%	613,096	+9.668%
2023-05-31	38.9400	39.3900	38.7700	39.0600	+0.231%	644,834	+8.321%
2023-05-30	38.7400	39.2000	38.5600	38.9700	+1.089%	494,341	+8.571%
2023-05-26	37.8200	38.6400	37.6400	38.5500	+1.903%	509,402	+9.754%
2023-05-25	38.9800	38.9800	37.7500	37.8300	-2.826%	670,573	+11.842%
2023-05-24	39.1100	39.1300	38.7200	38.9300	-0.739%	800,969	+8.682%
2023-05-23	39.3400	39.9150	39.1600	39.2200	-0.229%	733,087	+7.879%
2023-05-22	38.9600	39.4400	38.7600	39.3100	+1.002%	875,764	+7.632%
2023-05-19	38.7700	38.9800	38.3900	38.9200	+1.328%	958,030	+8.710%
2023-05-18	38.3900	38.5200	38.0200	38.4100	-0.647%	962,222	+10.154%
2023-05-17	37.9400	38.7200	37.6300	38.6600	+2.465%	796,149	+9.441%
2023-05-16	38.4900	38.6100	37.7100	37.7300	-2.229%	610,982	+12.139%
2023-05-15	38.6000	38.7950	38.3100	38.5900	+0.442%	403,023	+9.640%
2023-05-12	38.4700	38.5100	38.0600	38.4200	-0.104%	286,200	+10.125%
2023-05-11	38.4700	38.4900	38.0300	38.4600	-0.517%	499,327	+10.010%
2023-05-10	39.0600	39.0600	38.4300	38.6600	+0.233%	409,713	+9.441%
2023-05-09	39.0500	39.3000	38.4400	38.5700	-1.330%	698,939	+9.697%
2023-05-08	39.1900	39.3137	38.8442	39.0900	-0.179%	314,867	+8.237%
2023-05-05	39.0200	39.2900	38.7100	39.1600	+1.110%	461,509	+8.044%
2023-05-04	37.8200	38.9500	37.4500	38.7300	+3.584%	737,397	+9.243%
2023-05-03	37.3500	38.0400	37.0900	37.3900	+0.700%	795,717	+13.159%
2023-05-02	37.7200	37.8191	37.0200	37.1300	-2.058%	545,939	+13.951%
2023-05-01	38.2700	38.6050	37.8600	37.9100	-1.430%	575,750	+11.606%
2023-04-28	37.8400	38.5600	37.7100	38.4600	+2.016%	871,241	+10.010%
2023-04-27	36.9200	37.8700	36.9200	37.7000	+2.140%	593,403	+12.228%
2023-04-26	37.4600	37.6700	36.9100	36.9100	-1.337%	642,946	+14.630%
2023-04-25	37.5700	37.6700	37.3200	37.4100	-0.479%	563,470	+13.098%
2023-04-24	37.9000	38.1200	37.3000	37.5900	-0.923%	532,018	+12.557%
2023-04-21	38.0500	38.1600	37.5500	37.9400	0.000%	523,512	+11.518%
2023-04-20	37.8700	38.1200	37.7800	37.9400	-0.368%	549,341	+11.518%
2023-04-19	37.8700	38.1450	37.7500	38.0800	-0.157%	464,978	+11.108%
2023-04-18	38.4600	38.7000	37.9300	38.1400	-1.038%	466,364	+10.933%
2023-04-17	37.7700	38.5600	37.7350	38.5400	+1.850%	950,728	+9.782%
2023-04-14	38.5500	38.7900	37.5000	37.8400	-1.356%	941,922	+11.813%
2023-04-13	38.2500	38.3700	37.5500	38.3600	-0.052%	1,049,567	+10.297%
2023-04-12	39.0800	39.0900	38.2800	38.3800	-0.776%	658,277	+10.240%
2023-04-11	38.8100	38.9500	38.4200	38.6800	-0.463%	691,356	+9.385%
2023-04-10	38.7300	38.9150	38.4650	38.8600	+0.284%	669,673	+8.878%
2023-04-06	39.0200	39.0200	38.3800	38.7500	-0.103%	515,024	+9.187%
2023-04-05	39.4400	39.4780	38.6300	38.7900	-1.748%	586,292	+9.075%
2023-04-04	39.6200	39.8200	39.0400	39.4800	-0.202%	574,228	+7.168%
2023-04-03	39.8800	40.0900	39.2300	39.5600	-0.703%	814,014	+6.951%
2023-03-31	39.1500	39.8650	39.0500	39.8400	+2.601%	1,010,332	+6.200%
2023-03-30	38.6900	39.0300	38.6100	38.8300	-0.308%	478,590	+8.962%
2023-03-29	38.5100	38.9700	38.3600	38.9500	+2.231%	602,231	+8.626%
2023-03-28	38.0100	38.3650	37.8200	38.1000	-0.522%	574,077	+11.050%
2023-03-27	38.6400	38.7500	38.2400	38.3000	+0.314%	473,285	+10.470%
2023-03-24	37.0700	38.2000	37.0500	38.1800	+2.497%	625,937	+10.817%
2023-03-23	37.8200	38.3600	37.1800	37.2500	-0.931%	628,203	+13.584%
2023-03-22	38.8200	39.0500	37.5700	37.6000	-3.168%	1,074,069	+12.527%
2023-03-21	39.5300	39.7500	38.3610	38.8300	-1.020%	984,575	+8.962%
2023-03-20	39.0300	39.6800	38.7800	39.2300	+1.291%	996,237	+7.851%
2023-03-17	38.7100	39.1500	38.0100	38.7300	-0.386%	1,960,466	+9.243%
2023-03-16	38.8300	39.2400	38.2500	38.8800	-0.842%	1,468,814	+8.822%
2023-03-15	39.1600	39.6400	38.4200	39.2100	-1.085%	1,250,619	+7.906%
2023-03-14	40.5200	40.6899	39.4100	39.6400	-0.627%	1,522,903	+6.736%
2023-03-13	38.9200	40.4300	38.9100	39.8900	+1.347%	907,039	+6.067%
2023-03-10	41.0000	41.0300	39.2700	39.3600	-4.140%	1,035,908	+7.495%
2023-03-09	41.6500	41.8700	41.0000	41.0600	-1.440%	840,563	+3.044%
2023-03-08	41.1600	41.7500	41.0850	41.6600	+1.585%	867,905	+1.560%
2023-03-07	41.9100	41.9100	40.8650	41.0100	-1.866%	766,330	+3.170%
2023-03-06	42.1200	42.2200	41.7500	41.7900	-0.263%	548,730	+1.244%
2023-03-03	41.7700	42.0300	41.3600	41.9000	+0.697%	959,378	+0.979%
2023-03-02	40.9800	41.6700	40.9000	41.6100	+1.537%	716,571	+1.682%
2023-03-01	40.8500	41.2700	40.5900	40.9800	-0.486%	902,149	+3.245%
2023-02-28	41.8600	42.4100	41.1600	41.1800	-2.463%	2,032,612	+2.744%
2023-02-27	42.9700	44.1500	41.9200	42.2200	-0.776%	1,087,996	+0.213%
2023-02-24	42.6000	42.9050	41.7800	42.5500	-1.023%	870,306	-0.564%
2023-02-23	43.3400	43.7200	42.8000	42.9900	-0.209%	1,166,297	-1.582%
2023-02-22	43.7200	44.1000	43.0200	43.0800	-1.261%	902,989	-1.787%
2023-02-21	44.1800	44.2400	43.2600	43.6300	-1.290%	865,504	-3.025%
2023-02-17	44.2000	44.5900	43.5900	44.2000	+0.045%	1,179,620	-4.276%
2023-02-16	43.2700	44.4925	43.2000	44.1800	+0.272%	1,712,846	-4.233%
2023-02-15	43.2000	44.0900	43.2000	44.0600	+1.264%	561,396	-3.972%
2023-02-14	44.2000	44.6500	43.5000	43.5100	-1.916%	799,562	-2.758%
2023-02-13	43.9300	44.5900	43.7900	44.3600	+0.749%	670,272	-4.621%
2023-02-10	43.4200	44.1900	43.2100	44.0300	+1.288%	1,241,459	-3.906%
2023-02-09	44.3300	44.3300	43.4100	43.4700	-1.205%	1,089,828	-2.669%
2023-02-08	43.7600	44.0200	43.4100	44.0000	+0.457%	1,424,131	-3.841%
2023-02-07	43.2600	43.9900	42.9400	43.8000	+0.574%	1,336,854	-3.402%
2023-02-06	43.0500	43.7400	42.6120	43.5500	+0.392%	1,048,194	-2.847%
2023-02-03	43.2100	43.4300	42.6400	43.3800	-0.299%	739,472	-2.467%
2023-02-02	43.6900	44.1100	43.1700	43.5100	+0.277%	762,557	-2.758%
2023-02-01	43.7700	44.0300	42.5800	43.3900	-1.117%	887,139	-2.489%
2023-01-31	42.8400	44.0100	42.6493	43.8800	+2.667%	1,089,677	-3.578%
2023-01-30	42.6900	43.1850	42.6100	42.7400	-0.350%	486,014	-1.006%
2023-01-27	42.2400	42.9800	42.2400	42.8900	+1.683%	460,357	-1.352%
2023-01-26	42.0000	42.3500	41.7800	42.1800	+0.596%	809,888	+0.308%
2023-01-25	41.5000	42.0300	41.4600	41.9300	+0.793%	553,660	+0.906%
2023-01-24	39.8500	41.7050	39.8500	41.6000	+0.556%	279,519	+1.707%
2023-01-23	41.2400	41.8298	41.0100	41.3700	+0.169%	355,351	+2.272%
2023-01-20	40.9600	41.3800	40.5400	41.3000	+0.609%	428,233	+2.446%
2023-01-19	41.5900	41.8900	41.0000	41.0500	-1.417%	500,671	+3.069%
2023-01-18	42.5400	42.6700	41.6300	41.6400	-1.908%	337,846	+1.609%
2023-01-17	42.2700	42.6600	42.1200	42.4500	+0.592%	573,922	-0.330%
2023-01-13	41.8400	42.3150	41.4400	42.2000	-0.284%	496,395	+0.261%
2023-01-12	41.6600	42.4539	41.4200	42.3200	+2.050%	655,476	-0.024%
2023-01-11	40.7000	41.5650	40.6300	41.4700	+2.776%	566,915	+2.026%
2023-01-10	40.3900	40.6300	39.8900	40.3500	-0.198%	1,033,956	+4.857%
2023-01-09	40.0100	40.4700	39.8800	40.4300	-0.124%	1,186,076	+4.650%
2023-01-06	40.3300	41.0200	40.1950	40.4800	+0.948%	1,471,372	+4.521%
2023-01-05	40.1600	40.1600	39.4300	40.1000	-0.963%	512,319	+5.511%
2023-01-04	39.9000	41.0400	39.9000	40.4900	+2.067%	609,635	+4.495%
2023-01-03	40.4300	40.6400	39.5400	39.6700	-0.651%	580,101	+6.655%
2022-12-30	39.4900	39.9700	39.4700	39.9300	+0.352%	546,842	+5.960%
2022-12-29	39.4200	39.8600	39.0200	39.7900	+0.201%	564,138	+6.333%
2022-12-28	40.8900	40.9500	39.6200	39.7100	-2.360%	529,562	+6.547%
2022-12-27	40.7900	40.9100	40.3300	40.6700	-0.245%	487,426	+4.032%
2022-12-23	40.3800	40.7700	40.1000	40.7700	+0.816%	853,246	+3.777%
2022-12-22	40.5800	40.8100	39.7900	40.4400	-1.197%	582,651	+4.624%
2022-12-21	40.8400	41.4100	40.8400	40.9300	+1.337%	565,451	+3.372%
2022-12-20	40.3400	40.7500	39.9010	40.3900	-0.124%	713,383	+4.754%
2022-12-19	40.6800	40.9900	39.9800	40.4400	-0.590%	759,380	+4.624%
2022-12-16	40.9500	41.1750	40.1100	40.6800	-1.692%	3,387,229	+4.007%
2022-12-15	41.0600	41.6150	40.4500	41.3800	-0.457%	1,488,579	+2.247%
2022-12-14	41.6000	42.3700	41.3300	41.5700	-0.407%	893,338	+1.780%
2022-12-13	42.4700	42.6500	41.3350	41.7400	+0.506%	887,773	+1.366%
2022-12-12	41.3100	41.5400	40.8800	41.5300	+0.581%	408,290	+1.878%
2022-12-09	41.1900	41.3800	41.0700	41.2900	-0.048%	810,285	+2.470%
2022-12-08	41.4500	41.6645	41.1900	41.3100	+0.194%	603,982	+2.421%
2022-12-07	40.6900	41.4350	40.6900	41.2300	+1.577%	609,946	+2.619%
2022-12-06	40.6900	40.8500	40.3000	40.5900	+0.049%	558,004	+4.237%
2022-12-05	40.8300	41.0600	40.3700	40.5700	-1.648%	437,665	+4.289%
2022-12-02	40.7200	41.5300	40.6100	41.2500	+0.856%	602,878	+2.570%
2022-12-01	41.8400	42.0800	40.4700	40.9000	-1.255%	659,553	+3.447%
2022-11-30	40.4100	41.4700	39.9400	41.4200	+1.769%	954,283	+2.149%
2022-11-29	40.0600	40.8384	40.0300	40.7000	+1.598%	622,687	+3.956%
2022-11-28	41.4600	41.5100	40.0450	40.0600	-3.818%	598,436	+5.617%
2022-11-25	41.3500	41.6500	41.3000	41.6500	+0.896%	329,843	+1.585%
2022-11-23	41.9500	42.0256	41.2000	41.2800	-1.901%	525,311	+2.495%
2022-11-22	41.8500	42.2200	41.5600	42.0800	+0.670%	652,279	+0.547%
2022-11-21	41.2200	41.9100	41.1000	41.8000	+1.530%	748,683	+1.220%
2022-11-18	41.4100	41.4100	40.5500	41.1700	+0.857%	558,093	+2.769%
2022-11-17	39.8200	40.8200	39.6900	40.8200	+1.190%	562,031	+3.650%
2022-11-16	40.3200	40.4600	39.7500	40.3400	-0.247%	739,870	+4.883%
2022-11-15	40.4000	40.6000	39.8600	40.4400	+1.557%	811,094	+4.624%
2022-11-14	39.8400	40.2500	39.6200	39.8200	-0.896%	664,744	+6.253%
2022-11-11	40.1900	40.5000	39.8400	40.1800	+0.050%	587,125	+5.301%
2022-11-10	39.8400	40.9000	39.5000	40.1600	+4.556%	758,736	+5.354%
2022-11-09	37.6200	39.1900	37.5100	38.4100	+2.100%	888,536	+10.154%
2022-11-08	38.1200	38.2900	37.4400	37.6200	-1.338%	573,916	+12.467%
2022-11-07	38.3700	38.5250	37.5800	38.1300	-0.209%	609,129	+10.962%
2022-11-04	38.0300	38.5500	37.6400	38.2100	+1.245%	452,982	+10.730%
2022-11-03	37.5700	38.2450	37.1600	37.7400	-0.763%	572,347	+12.109%
2022-11-02	39.1500	39.3500	37.9850	38.0300	-3.428%	517,846	+11.254%
2022-11-01	39.2400	39.5900	38.9100	39.3800	+1.416%	543,136	+7.440%
2022-10-31	38.0800	38.9100	38.0100	38.8300	+1.146%	631,703	+8.962%
2022-10-28	37.6800	38.5300	37.6800	38.3900	+1.561%	702,641	+10.211%
2022-10-27	37.6500	38.1800	37.5100	37.8000	+1.422%	707,677	+11.931%
2022-10-26	37.2800	37.6300	37.0900	37.2700	0.000%	660,250	+13.523%
2022-10-25	35.8400	37.3400	35.5700	37.2700	+4.339%	700,424	+13.523%
2022-10-24	35.6500	35.8600	35.4921	35.7200	+1.047%	402,461	+18.449%
2022-10-21	34.7000	35.3700	34.3100	35.3500	+1.815%	548,085	+19.689%
2022-10-20	35.0100	35.6150	34.6900	34.7200	-0.715%	796,009	+21.861%
2022-10-19	35.9600	36.0195	34.5500	34.9700	-3.849%	990,107	+20.989%
2022-10-18	36.3100	36.8100	36.0300	36.3700	+1.621%	932,498	+16.332%
2022-10-17	35.9400	36.3050	35.7200	35.7900	+1.417%	1,281,756	+18.217%
2022-10-14	36.5300	36.6900	35.1100	35.2900	-2.027%	526,842	+19.892%
2022-10-13	35.2900	36.4000	35.1500	36.0200	-0.083%	604,180	+17.463%
2022-10-12	35.8800	36.3800	35.4700	36.0500	+0.558%	1,017,360	+17.365%
2022-10-11	35.0900	36.0700	34.8453	35.8500	+2.137%	771,874	+18.020%
2022-10-10	35.6600	35.9900	35.1000	35.1000	-0.735%	900,184	+20.541%
2022-10-07	35.8400	35.9700	35.2200	35.3600	-2.293%	806,649	+19.655%
2022-10-06	36.6800	36.9150	36.0400	36.1900	-1.497%	604,890	+16.911%
2022-10-05	36.8300	37.0500	36.1700	36.7400	-1.843%	928,249	+15.161%
2022-10-04	36.9900	37.7500	36.9900	37.4300	+2.184%	648,817	+13.038%
2022-10-03	36.7700	36.9600	35.7501	36.6300	+1.300%	1,006,727	+15.506%
2022-09-30	35.7700	36.5290	35.5500	36.1600	+1.888%	2,582,422	+17.008%
2022-09-29	37.2100	37.2200	35.3700	35.4900	-6.728%	1,083,405	+19.217%
2022-09-28	37.6600	38.4000	37.2330	38.0500	+2.423%	1,005,235	+11.196%
2022-09-27	37.8100	38.0000	36.9000	37.1500	-0.748%	663,358	+13.890%
2022-09-26	38.2200	38.5400	37.0600	37.4300	-2.374%	829,261	+13.038%
2022-09-23	39.1000	39.5000	38.0700	38.3400	-3.206%	2,014,139	+10.355%
2022-09-22	40.7300	40.8200	39.6000	39.6100	-3.059%	1,375,523	+6.816%
2022-09-21	42.3500	42.6500	40.8600	40.8600	-3.014%	1,421,505	+3.549%
2022-09-20	42.0300	42.3900	41.5757	42.1300	-0.987%	893,848	+0.427%
2022-09-19	41.8500	42.5500	41.6500	42.5500	+0.997%	1,120,359	-0.564%
2022-09-16	41.7700	42.3000	41.5200	42.1300	+0.214%	2,386,372	+0.427%
2022-09-15	41.5100	42.5800	41.5100	42.0400	+2.312%	2,099,114	+0.642%
2022-09-14	41.3300	41.3300	40.6000	41.0900	-0.557%	599,661	+2.969%
2022-09-13	41.8700	42.0400	41.1250	41.3200	-3.255%	626,223	+2.396%
2022-09-12	42.0200	42.8300	41.8800	42.7100	+2.644%	840,016	-0.937%
2022-09-09	40.9300	41.6700	40.8421	41.6100	+1.960%	675,844	+1.682%
2022-09-08	40.8800	41.3100	40.5700	40.8100	-0.923%	605,171	+3.676%
2022-09-07	40.3500	41.3200	40.3500	41.1900	+1.804%	352,306	+2.719%
2022-09-06	40.4100	40.5200	40.0200	40.4600	+0.747%	407,725	+4.572%
2022-09-02	41.0600	41.1400	40.0900	40.1600	-1.205%	372,312	+5.354%
2022-09-01	40.3400	40.8100	40.0900	40.6500	-0.490%	686,337	+4.084%
2022-08-31	41.5600	41.5850	40.8500	40.8500	-0.922%	1,124,735	+3.574%
2022-08-30	42.3100	42.3100	41.1850	41.2300	-1.576%	547,279	+2.619%
2022-08-29	41.7200	42.1500	41.4900	41.8900	-0.095%	519,806	+1.003%
2022-08-26	42.6700	42.7450	41.8900	41.9300	-1.803%	334,087	+0.906%
2022-08-25	42.3900	42.7700	42.3300	42.7000	+1.017%	379,424	-0.913%
2022-08-24	42.3000	42.4200	42.0300	42.2700	+0.643%	526,980	+0.095%
2022-08-23	42.3800	42.3800	41.5700	42.0000	-0.733%	626,418	+0.738%
2022-08-22	42.3600	42.6000	42.0700	42.3100	-0.890%	648,956	0.000%
2022-08-19	43.1300	43.1600	42.5250	42.6900	-0.997%	804,068	-0.890%
2022-08-18	43.5800	43.7250	42.8600	43.1200	-0.919%	654,323	-1.878%
2022-08-17	44.1700	44.3500	43.4200	43.5200	-2.378%	808,175	-2.780%
2022-08-16	44.6600	44.8500	44.2000	44.5800	-0.735%	896,140	-5.092%
2022-08-15	44.6900	44.9300	44.4900	44.9100	+0.402%	491,144	-5.789%
2022-08-12	44.3100	44.8000	44.1700	44.7300	+2.030%	752,143	-5.410%
2022-08-11	43.9300	44.1200	43.5900	43.8400	+0.297%	540,568	-3.490%
2022-08-10	43.8700	44.0300	43.5800	43.7100	+1.227%	550,131	-3.203%
2022-08-09	42.8800	43.2000	42.5850	43.1800	+1.077%	544,740	-2.015%
2022-08-08	42.7300	43.2399	42.6400	42.7200	+0.329%	467,942	-0.960%
2022-08-05	42.0200	42.5900	41.9601	42.5800	+0.853%	325,307	-0.634%
2022-08-04	42.5800	43.6400	41.8400	42.2200	-1.424%	583,131	+0.213%
2022-08-03	43.3700	43.8300	42.7700	42.8300	-0.186%	1,133,616	-1.214%
2022-08-02	43.8000	43.8800	42.8800	42.9100	-2.389%	1,116,053	-1.398%

.dark-mode .pMmpHg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMmpHg{ color: #333333; background-color: white; border: 2px solid #333333; }SRCSPIRIT REALTY CAPITAL, INC.stock NYSE

SRC
SPIRIT REALTY CAPITAL, INC.
stock NYSE