Spirit Realty Capital Stock Price History, SRC Historical Prices

Add to My Stocks
$8.56 $0.1 (1.15%) SRC stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Spirit Realty Capital stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Spirit Realty Capital P/E ratio, and PS ratio. The Spirit Realty Capital stock price history chart shows that the stock price was at a low of 6.71 on 04 May, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-218.678.738.558.56614653360.286.03
2017-09-208.708.798.638.66414796560.996.10
2017-09-198.758.778.618.67544132761.066.11
2017-09-188.758.818.708.721292946061.416.14
2017-09-158.698.808.588.741293421861.556.16
2017-09-148.588.718.558.67553766761.066.11
2017-09-138.638.738.588.61744194160.636.07
2017-09-128.728.788.608.63527143160.786.08
2017-09-118.648.768.648.73705353961.486.15
2017-09-088.648.708.628.64582707160.856.09
2017-09-078.698.728.628.69797953961.206.12
2017-09-068.688.818.668.661351848960.996.10
2017-09-058.718.788.618.65873671260.926.09
2017-09-018.718.738.618.70860225961.276.13
2017-08-318.468.748.468.701337626461.276.13
2017-08-308.348.448.318.40521007059.165.92
2017-08-298.348.438.298.361173847958.875.89
2017-08-288.508.588.298.36970312558.875.89
2017-08-258.518.558.438.50514050759.865.99
2017-08-248.528.668.448.451060606159.515.95
2017-08-238.448.568.438.49986210859.795.98
2017-08-228.598.668.478.481123884059.725.98
2017-08-218.438.638.418.611046462360.636.07
2017-08-188.578.578.408.411278671359.235.93
2017-08-178.508.688.498.601424702460.566.06
2017-08-168.758.778.488.493406586859.795.98
2017-08-158.518.518.288.482812390059.725.98
2017-08-148.338.498.328.451700674859.515.95
2017-08-118.348.348.148.261337798758.175.82
2017-08-108.568.568.358.38934890859.015.90
2017-08-098.318.458.238.43780843859.375.94
2017-08-088.308.398.218.30990644558.455.85
2017-08-078.348.418.248.351146951858.805.88
2017-08-048.008.507.778.343292681046.335.89
2017-08-037.928.107.908.081777972044.895.71
2017-08-027.947.967.857.931278231644.065.60
2017-08-017.968.037.918.011139823544.505.66
2017-07-317.887.947.777.93970275844.065.60
2017-07-288.008.037.777.87798774143.725.56
2017-07-278.048.167.978.001601706044.445.65
2017-07-267.948.137.948.05969611944.725.69
2017-07-257.857.947.797.93718040444.065.60
2017-07-247.807.907.707.86726302743.675.55
2017-07-217.927.977.687.84753769743.565.54
2017-07-207.817.897.807.84507140843.565.54
2017-07-197.687.807.647.79771526743.285.50
2017-07-187.717.747.597.67699979242.615.42
2017-07-177.697.757.637.71645153942.835.45
2017-07-147.657.737.607.67498885242.615.42
2017-07-137.517.617.447.59580867342.175.36
2017-07-127.467.567.467.51766069641.725.31
2017-07-117.337.427.237.39622129441.065.22
2017-07-107.487.537.297.32990335740.675.17
2017-07-077.397.477.327.44778574441.335.26
2017-07-067.397.487.347.371269033240.945.21
2017-07-057.587.627.417.44756250341.335.26
2017-07-037.457.637.407.59552920542.175.36
2017-06-307.457.547.337.411055980841.175.24
2017-06-297.557.627.407.421380959141.225.24
2017-06-287.467.737.437.60938192242.225.37
2017-06-277.757.787.607.61998506742.285.38
2017-06-267.647.797.647.761275192943.115.48
2017-06-237.447.557.407.541074541741.895.33
2017-06-227.407.447.287.431869711641.285.25
2017-06-217.637.657.367.371897698040.945.21
2017-06-207.727.737.587.621599943642.335.38
2017-06-197.767.777.647.73556180342.945.46
2017-06-167.787.807.697.76902128043.115.48
2017-06-157.637.807.627.751333151043.065.48
2017-06-147.797.847.627.702007264042.785.44
2017-06-137.687.767.617.712025140442.835.45
2017-06-127.487.697.477.632228955642.395.39
2017-06-097.417.527.327.501457940441.675.30
2017-06-087.387.487.287.461617948841.445.27
2017-06-077.367.417.297.37890252940.945.21
2017-06-067.397.507.327.362080986840.895.20
2017-06-057.447.507.297.351341288740.835.19
2017-06-027.517.577.417.462176745441.445.27
2017-06-017.277.567.247.473794783241.505.28
2017-05-317.197.277.167.231114136440.175.11
2017-05-307.297.307.207.21718828840.065.09
2017-05-290.000.000.007.200N/AN/A
2017-05-267.357.387.207.201659824640.005.09
2017-05-257.267.377.267.352843226440.835.19
2017-05-247.237.307.157.291880875640.505.15
2017-05-237.267.277.157.22977938040.115.10
2017-05-227.277.397.237.23738097740.175.11
2017-05-197.257.327.207.261149207840.335.13
2017-05-187.187.277.097.271913116440.395.14
Get more Data

Spirit Realty Capital Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.88 Sep 07,2016
Min Stock Price 6.71 May 04,2017
Avg Stock Price 10.52

Spirit Realty Capital Historical PE ratio: Past 5 years

Max PE Ratio 61.55 Sep 15,2017
Min PE Ratio 28.44 Jan 20,2016
Avg PE Ratio 43.7

Spirit Realty Capital Historical PS ratio: Past 5 years

Max PS Ratio 10.26 Feb 25,2014
Min PS Ratio 2.47 Aug 19,2013
Avg PS Ratio 7.38

SRC Industry Peers

Company Price Change (%)
Starwood Waypnt (SFR)36.090.88 (2.38%)
Home Properties (HME)75.240.01 (0.01%)
Post Properties (PPS)65.021.51 (2.27%)
Education Realty Trust (EDR)38.150.97 (2.48%)
Essex Property Trust (ESS)255.270.86 (0.34%)
Camden Property Trust (CPT)93.430.24 (0.26%)
Udr (UDR)38.150.28 (0.73%)

Spirit Realty Capital historical quotes helps an investor analyze a company's history and do Spirit Realty Capital stock analysis . The price and volume changes on a daily basis is provided in the Spirit Realty Capital stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SRC saw an opening price of 8.7, and a closing price of 8.66 on 20 Sep, 2017. Spirit Realty Capital historical P/S ratio was at a high of 10.26 on 25 Feb, 2014 and a low of 2.47 on 19 Aug, 2013. .