Spirit Realty Capital Stock Price History, SRC Historical Prices

Add to My Stocks
$8.24 $0.07 (0.84%) SRC stock closing price Jun 22, 2018 (Closing)

The 10 year data of Spirit Realty Capital stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Spirit Realty Capital P/E ratio data for the stock. The Spirit Realty Capital stock price history chart shows that the stock price was at a high of $13.88 on Sep 07, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 8.28 8.33 8.21 8.24 7,674,435 43.37 5.48
2018-06-20 8.16 8.32 8.15 8.27 6,972,368 43.53 5.5
2018-06-19 8.21 8.25 8.15 8.15 4,857,957 42.9 5.42
2018-06-18 8.18 8.27 8.18 8.21 6,429,545 43.21 5.46
2018-06-15 8.13 8.22 8.11 8.2 7,102,235 43.16 5.45
2018-06-14 7.98 8.14 7.95 8.13 6,755,804 42.79 5.41
2018-06-13 8.04 8.08 7.93 7.95 7,045,734 41.84 5.29
2018-06-12 7.88 8.07 7.88 8.02 6,476,618 42.21 5.33
2018-06-11 7.84 7.92 7.78 7.89 5,351,407 41.53 5.25
2018-06-08 7.82 7.88 7.8 7.83 3,159,141 41.21 5.21
2018-06-07 7.82 7.89 7.79 7.83 4,481,704 41.21 5.21
2018-06-06 7.68 7.88 7.66 7.82 7,680,102 41.16 5.2
2018-06-05 7.74 7.76 7.65 7.68 7,859,731 40.42 5.11
2018-06-04 7.68 7.72 7.61 7.66 7,198,997 40.32 5.1
2018-06-01 7.87 7.9 7.63 7.64 11,816,489 40.21 5.08
2018-05-31 8.71 8.82 8.68 8.76 10,260,243 46.11 5.83
2018-05-30 8.62 8.84 8.6 8.73 10,876,769 45.95 5.81
2018-05-29 8.6 8.69 8.57 8.63 25,396,551 45.42 5.74
2018-05-25 8.67 8.72 8.59 8.63 3,298,998 45.42 5.74
2018-05-24 8.71 8.75 8.6 8.64 4,705,457 45.47 5.75
2018-05-23 8.6 8.74 8.58 8.69 8,130,526 45.74 5.78
2018-05-22 8.58 8.63 8.51 8.58 9,348,620 45.16 5.71
2018-05-21 8.49 8.66 8.36 8.62 6,363,099 45.37 5.73
2018-05-18 8.39 8.45 8.25 8.44 27,884,700 44.42 5.61
2018-05-17 8.29 8.39 8.25 8.31 8,608,453 43.74 5.53
2018-05-16 8.31 8.38 8.27 8.33 3,797,764 43.84 5.54
2018-05-15 8.38 8.39 8.26 8.28 4,584,338 43.58 5.51
2018-05-14 8.47 8.49 8.33 8.39 2,633,250 44.16 5.58
2018-05-11 8.51 8.54 8.45 8.48 3,458,677 44.63 5.64
2018-05-10 8.54 8.56 8.38 8.49 8,874,632 44.68 5.65
2018-05-09 8.44 8.57 8.19 8.48 14,341,506 44.63 5.64
2018-05-08 8.44 8.48 8.4 8.44 6,967,256 44.42 5.61
2018-05-07 8.44 8.46 8.34 8.4 6,388,698 44.21 5.59
2018-05-04 8.3 8.42 8.3 8.39 5,081,082 44.16 5.58
2018-05-03 8.19 8.35 8.13 8.32 9,206,896 43.79 5.53
2018-05-02 8.09 8.22 7.93 8.17 11,740,897 43 5.43
2018-05-01 8.05 8.11 7.98 8.04 6,066,284 50.25 5.45
2018-04-30 8.11 8.18 8.03 8.05 7,447,512 50.31 5.46
2018-04-27 8.01 8.18 7.99 8.13 3,759,461 50.81 5.52
2018-04-26 7.95 8.03 7.91 7.97 3,144,280 49.81 5.41
2018-04-25 7.92 7.93 7.81 7.9 2,985,221 49.38 5.36
2018-04-24 7.83 7.98 7.83 7.95 3,692,679 49.69 5.39
2018-04-23 7.87 7.9 7.78 7.82 3,707,023 48.88 5.3
2018-04-20 7.97 8 7.84 7.86 5,978,697 49.13 5.33
2018-04-19 8.07 8.08 7.92 7.97 4,089,581 49.81 5.41
2018-04-18 8.06 8.15 8.04 8.07 3,661,653 50.44 5.47
2018-04-17 8.04 8.13 8 8.06 3,493,236 50.38 5.47
2018-04-16 8 8.07 7.98 8.01 3,444,893 50.06 5.43
2018-04-13 7.98 8.01 7.91 7.98 4,524,360 49.88 5.41
2018-04-12 8.06 8.06 7.94 7.97 5,434,702 49.81 5.41
2018-04-11 8.06 8.16 8.05 8.05 3,204,201 50.31 5.46
2018-04-10 8.09 8.14 8.02 8.09 4,358,633 50.56 5.49
2018-04-09 8.05 8.16 8.03 8.08 6,632,879 50.5 5.48
2018-04-06 8 8.17 8 8.05 7,756,208 50.31 5.46
2018-04-05 7.99 8.05 7.96 7.98 4,291,643 49.88 5.41
2018-04-04 7.82 8.01 7.77 7.99 6,709,423 49.94 5.42
2018-04-03 7.81 7.93 7.76 7.86 5,328,063 49.13 5.33
2018-04-02 7.74 7.87 7.73 7.81 7,025,795 48.81 5.3
2018-03-30 0 0 0 7.76 0 - -
2018-03-29 7.82 7.88 7.73 7.76 6,461,470 48.5 5.26
2018-03-28 7.55 7.83 7.53 7.76 7,842,873 48.5 5.26
2018-03-27 7.68 7.8 7.64 7.69 5,914,971 48.06 5.22
2018-03-26 7.71 7.71 7.58 7.67 4,733,939 47.94 5.2
2018-03-23 7.8 7.84 7.66 7.66 4,359,539 47.88 5.2
2018-03-22 7.89 7.98 7.81 7.82 5,053,789 48.88 5.3
2018-03-21 7.96 7.97 7.83 7.9 4,544,241 49.38 5.36
2018-03-20 7.96 8.04 7.9 7.94 6,433,755 49.63 5.39
2018-03-19 8.01 8.02 7.96 7.99 4,404,354 49.94 5.42
2018-03-16 7.98 8.04 7.96 8 4,811,346 50 5.43
2018-03-15 8 8.04 7.94 7.99 3,494,645 49.94 5.42
2018-03-14 7.97 8.05 7.97 7.99 4,401,457 49.94 5.42
2018-03-13 7.98 8.04 7.94 7.96 5,402,981 49.75 5.4
2018-03-12 7.98 8.04 7.96 7.97 2,688,998 49.81 5.41
2018-03-09 8.04 8.08 7.92 8 5,559,026 50 5.43
2018-03-08 8.13 8.13 8 8.06 4,250,313 50.38 5.47
2018-03-07 7.95 8.03 7.94 8 2,221,937 50 5.43
2018-03-06 7.93 8.03 7.9 7.96 2,808,547 49.75 5.4
2018-03-05 7.93 8.06 7.9 7.95 5,613,855 49.69 5.39
2018-03-02 7.8 7.95 7.8 7.93 5,885,806 49.56 5.38
2018-03-01 7.79 7.92 7.75 7.82 5,032,488 48.88 5.3
2018-02-28 7.61 7.83 7.58 7.8 8,655,452 48.75 5.29
2018-02-27 7.68 7.79 7.53 7.53 7,391,885 47.06 5.11
2018-02-26 7.6 7.79 7.6 7.75 5,940,876 48.44 5.26
2018-02-23 7.65 7.65 7.54 7.61 2,828,163 47.56 5.16
2018-02-22 7.55 7.69 7.5 7.6 4,623,942 82.61 5.13
2018-02-21 7.61 7.8 7.6 7.62 6,187,557 82.83 5.14
2018-02-20 7.76 7.8 7.58 7.59 3,839,428 82.5 5.12
2018-02-19 0 0 0 7.78 0 - -
2018-02-16 7.68 7.81 7.68 7.78 3,459,397 84.57 5.25
Get more Data

Spirit Realty Capital Stock History Chart

View SRC PE ratio, PS ratio stocks charts and compare with peers.
SRC Chart
Note: Compare Spirit Realty Capital stock price history with the index and industry peers.

Spirit Realty Capital Stock Price History: Past 5 years

Max Stock Price13.88Sep 07,2016
Min Stock Price6.71May 04,2017
Avg Stock Price10.28

Spirit Realty Capital Historical PE ratio: Past 5 years

Max PE Ratio94.24Dec 19,2017
Min PE Ratio28.44Jan 20,2016
Avg PE Ratio49.72

Spirit Realty Capital Historical PS ratio: Past 5 years

Max PS Ratio10.26Feb 25,2014
Min PS Ratio2.47Aug 19,2013
Avg PS Ratio7.1

SRC Industry Peers

Company Price Change (%)
Home Properties (HME)75.240.01 (0.01%)
Post Properties (PPS)65.021.51 (2.27%)
Education Realty Trust (EDR)40.830.42 (1.04%)
Monogram Residential Trust (MORE)11.990 (0%)
Essex Property Trust (ESS)235.380.77 (0.33%)
Camden Property Trust (CPT)92.190.52 (0.57%)
Udr (UDR)37.230.39 (1.06%)

Spirit Realty Capital share price history helps an investor analyze a company's history and do Spirit Realty Capital stock analysis . The price movement is easily depicted in the Spirit Realty Capital stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SRC stock closed at $8.24 and traded with a volume of 7,674,435 on the last trading day. The company's P/S ratio was at a high of 10.26 on Feb 25, 2014 according to our Spirit Realty Capital stock history data.