S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NYSE:SRC

Spirit Realty Capital Stock Chart and Price History

$45.63
-0.07 (-0.15%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$45.18
$46.12
50-Day Range
$43.68
$49.61
52-Week Range
$38.01
$52.29
Volume
888,674 shs
Average Volume
915,691 shs
Market Capitalization
$5.63 billion
P/E Ratio
36.21
Dividend Yield
5.58%
Beta
1.32

Spirit Realty Capital (NYSE:SRC) Price Performance

5 Day
Performance
-8.02%

1 Month
Performance
-3.39%

3 Month
Performance
-6.28%

Year-To-Date
Performance
-5.31%

1 Year
Performance
+14.94%


Spirit Realty Capital (NYSE SRC) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

Spirit Realty Capital (NYSE:SRC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$45.70$45.63
-0.15%
$46.12$45.18888,674 shs$5.63 billion
01/20/2022$47.45$45.70
-3.69%
$47.72$45.66817,625 shs$5.64 billion
01/19/2022$48.23$47.45
-1.62%
$48.67$47.44648,537 shs$5.85 billion
01/18/2022$49.61$48.23
-2.78%
$49.52$48.081.35 million shs$5.95 billion
01/17/2022$49.61$49.61$49.75$48.732.80 million shs$6.12 billion
01/14/2022$49.55$49.61
+0.12%
$49.75$48.732.79 million shs$6.12 billion
01/13/2022$49.15$49.55
+0.81%
$49.94$49.33399,293 shs$6.11 billion
01/12/2022$48.47$49.15
+1.40%
$49.35$48.66911,588 shs$6.06 billion
01/11/2022$48.16$48.47
+0.64%
$48.58$47.74709,677 shs$5.98 billion
01/10/2022$48.21$48.16
-0.10%
$48.21$47.31806,088 shs$5.94 billion
01/07/2022$48.35$48.21
-0.29%
$48.64$48.06740,371 shs$5.95 billion
01/06/2022$47.66$48.35
+1.45%
$48.48$47.72763,107 shs$5.96 billion
01/05/2022$48.54$47.66
-1.81%
$48.92$47.65688,768 shs$5.88 billion
01/04/2022$47.87$48.54
+1.40%
$48.86$47.93757,016 shs$5.99 billion
01/03/2022$48.19$47.87
-0.66%
$48.49$47.37519,521 shs$5.90 billion
12/31/2021$48.03$48.19
+0.33%
$48.49$47.72508,339 shs$5.94 billion
12/30/2021$48.27$48.03
-0.50%
$48.23$47.39663,157 shs$5.92 billion
12/29/2021$47.94$48.27
+0.69%
$48.29$47.60656,087 shs$5.95 billion
12/28/2021$47.86$47.94
+0.17%
$48.20$47.62622,118 shs$5.91 billion
12/27/2021$47.14$47.86
+1.53%
$47.88$47.04640,248 shs$5.90 billion
12/24/2021$47.14$47.14$47.65$47.03502,702 shs$5.81 billion
12/23/2021$47.23$47.14
-0.19%
$47.65$47.03502,702 shs$5.81 billion
12/22/2021$46.51$47.23
+1.55%
$47.26$46.68832,899 shs$5.82 billion
12/21/2021$45.36$46.51
+2.54%
$46.73$45.80873,472 shs$5.74 billion
12/20/2021$46.07$45.36
-1.54%
$45.57$44.591.22 million shs$5.59 billion
12/17/2021$47.27$46.07
-2.54%
$47.21$45.773.34 million shs$5.68 billion
12/16/2021$47.15$47.27
+0.25%
$47.79$47.03809,036 shs$5.83 billion
12/15/2021$47.19$47.15
-0.08%
$47.34$46.251.14 million shs$5.81 billion
12/14/2021$47.81$47.19
-1.30%
$47.84$46.89818,957 shs$5.82 billion
12/13/2021$47.05$47.81
+1.62%
$47.95$46.731.29 million shs$5.90 billion
12/10/2021$46.78$47.05
+0.58%
$47.49$46.60943,304 shs$5.80 billion
12/09/2021$47.26$46.78
-1.02%
$47.10$46.07934,601 shs$5.77 billion
12/08/2021$46.54$47.26
+1.55%
$47.47$46.26681,497 shs$5.83 billion
12/07/2021$45.97$46.54
+1.24%
$46.98$45.932.83 million shs$5.74 billion
12/06/2021$44.72$45.97
+2.80%
$46.43$45.04653,776 shs$5.67 billion
12/03/2021$45.52$44.72
-1.76%
$45.50$44.33835,671 shs$5.51 billion
12/02/2021$43.68$45.52
+4.21%
$45.59$43.68905,712 shs$5.61 billion
12/01/2021$44.56$43.68
-1.97%
$46.12$43.65733,552 shs$5.39 billion
11/30/2021$45.80$44.56
-2.71%
$45.40$44.52992,250 shs$5.49 billion
11/29/2021$45.50$45.80
+0.66%
$46.09$45.17731,306 shs$5.65 billion
11/26/2021$47.15$45.50
-3.50%
$45.97$44.52572,227 shs$5.61 billion
11/25/2021$47.15$47.15$47.25$46.16907,636 shs$5.81 billion
11/24/2021$46.43$47.15
+1.55%
$47.25$46.16905,964 shs$5.81 billion
11/23/2021$46.87$46.43
-0.94%
$47.36$46.40593,678 shs$5.73 billion
11/22/2021$46.82$46.87
+0.11%
$47.33$46.67501,802 shs$5.78 billion
11/19/2021$47.36$46.82
-1.14%
$47.44$46.45571,219 shs$5.77 billion
11/18/2021$47.67$47.36
-0.65%
$48.04$47.26783,660 shs$5.84 billion
11/17/2021$47.77$47.67
-0.21%
$47.77$46.69556,903 shs$5.88 billion
11/16/2021$48.32$47.77
-1.14%
$48.73$47.35467,055 shs$5.89 billion
11/15/2021$48.37$48.32
-0.10%
$48.67$48.06584,649 shs$5.96 billion
11/12/2021$49.10$48.37
-1.49%
$49.37$48.27349,108 shs$5.96 billion
11/11/2021$48.74$49.10
+0.74%
$49.11$48.33276,212 shs$6.05 billion
11/10/2021$48.78$48.74
-0.08%
$49.09$48.71318,959 shs$6.01 billion
11/09/2021$48.68$48.78
+0.21%
$49.01$48.40342,352 shs$6.02 billion
11/08/2021$49.21$48.68
-1.08%
$49.28$48.43434,457 shs$6.00 billion
11/05/2021$48.69$49.21
+1.07%
$50.26$48.78496,077 shs$5.86 billion
11/04/2021$49.04$48.69
-0.71%
$49.64$48.31663,782 shs$5.80 billion
11/03/2021$49.65$49.04
-1.23%
$51.00$48.55824,095 shs$5.84 billion
11/02/2021$49.60$49.65
+0.10%
$50.00$49.37404,001 shs$5.91 billion
11/01/2021$48.93$49.60
+1.37%
$49.76$48.20572,703 shs$5.91 billion
10/29/2021$49.96$48.93
-2.06%
$50.06$48.77681,654 shs$5.83 billion
10/28/2021$49.14$49.96
+1.67%
$49.98$49.11476,708 shs$5.95 billion
10/27/2021$49.45$49.14
-0.63%
$49.67$48.89516,174 shs$5.85 billion
10/26/2021$48.97$49.45
+0.98%
$49.68$48.75482,150 shs$5.89 billion
10/25/2021$48.69$48.97
+0.58%
$49.20$48.19318,107 shs$5.83 billion
10/22/2021$48.61$48.69
+0.16%
$49.02$48.35395,992 shs$5.80 billion
10/21/2021$48.31$48.61
+0.62%
$48.80$48.25418,703 shs$5.79 billion
This page was last updated on 1/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.