Spirit Realty Capital Stock Price History, SRC Historical Prices

Add to My Stocks
$7.61 $0.01 (0.13%) SRC stock closing price Feb 23, 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
2018-02-23 7.65 7.65 7.54 7.61 2,825,288 82.72 5.13
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
2018-02-16 7.68 7.81 7.68 7.78 3,459,397 84.57 5.25
2018-02-15 7.63 7.76 7.63 7.65 4,077,913 83.15 5.16
2018-02-14 7.48 7.68 7.41 7.62 6,843,878 82.83 5.14
2018-02-13 7.6 7.63 7.38 7.54 6,844,192 81.96 5.09
2018-02-12 7.61 7.63 7.34 7.57 8,364,315 82.28 5.11
2018-02-09 7.46 7.67 7.38 7.59 6,401,934 82.5 5.12
2018-02-08 7.69 7.72 7.42 7.42 8,380,253 80.65 5.01
2018-02-07 7.78 7.95 7.53 7.69 15,794,174 83.59 5.19
2018-02-06 7.61 7.89 7.46 7.78 10,688,030 84.57 5.25
2018-02-05 7.83 7.94 7.7 7.7 5,303,306 83.7 5.19
2018-02-02 7.97 8.04 7.84 7.91 4,462,455 85.98 5.34
2018-02-01 8.17 8.25 7.96 8.03 7,224,163 87.28 5.42
2018-01-31 8.2 8.31 8.07 8.17 6,635,576 88.8 5.51
2018-01-30 8.19 8.24 8.09 8.16 5,088,219 88.7 5.5
2018-01-29 8.42 8.45 8.19 8.22 3,915,353 89.35 5.54
2018-01-26 8.56 8.58 8.35 8.43 4,916,851 91.63 5.69
2018-01-25 8.44 8.58 8.42 8.56 4,172,350 93.04 5.77
2018-01-24 8.61 8.66 8.41 8.45 6,495,203 91.85 5.7
2018-01-23 8.55 8.57 8.4 8.51 6,158,494 92.5 5.74
2018-01-22 8.48 8.53 8.39 8.51 6,044,946 92.5 5.74
2018-01-19 8.21 8.33 8.12 8.33 5,007,803 90.54 5.62
2018-01-18 8.14 8.22 8.07 8.16 7,174,071 88.7 5.5
2018-01-17 8.09 8.22 8.08 8.18 7,480,154 88.91 5.52
2018-01-16 8.12 8.21 8.07 8.07 5,630,054 87.72 5.44
2018-01-10 8.12 8.15 7.98 8.12 6,806,802 88.26 5.48
2018-01-09 8.27 8.27 8.14 8.15 6,016,870 88.59 5.5
2018-01-08 8.19 8.27 8.14 8.23 3,373,919 89.46 5.55
2018-01-05 8.17 8.2 8.14 8.18 6,156,132 88.91 5.52
2018-01-04 8.37 8.4 8.17 8.17 5,469,273 88.8 5.51
2018-01-03 8.39 8.47 8.35 8.39 3,176,676 91.2 5.66
2018-01-02 8.6 8.61 8.38 8.38 5,336,342 91.09 5.65
2017-12-29 8.57 8.6 8.51 8.58 3,525,751 93.26 5.79
2017-12-28 8.46 8.58 8.44 8.57 4,582,516 93.15 5.78
2017-12-27 8.69 8.71 8.6 8.64 3,361,076 93.91 5.83
2017-12-26 8.63 8.74 8.59 8.66 3,663,616 94.13 5.84
2017-12-22 8.53 8.67 8.51 8.63 4,182,806 93.8 5.82
2017-12-21 8.61 8.63 8.54 8.57 4,285,956 93.15 5.78
2017-12-20 8.62 8.69 8.58 8.58 8,063,541 93.26 5.79
2017-12-19 8.67 8.74 8.62 8.67 12,624,324 94.24 5.85
2017-12-18 8.64 8.71 8.62 8.65 9,673,943 94.02 5.83
2017-12-15 8.55 8.68 8.53 8.59 12,459,110 93.37 5.79
2017-12-14 8.46 8.56 8.43 8.46 4,874,264 91.96 5.71
2017-12-13 8.47 8.55 8.43 8.48 4,600,409 92.28 5.73
2017-12-12 8.37 8.48 8.32 8.42 3,039,514 91.52 5.68
2017-12-11 8.44 8.5 8.35 8.35 4,499,806 90.76 5.63
2017-12-08 8.41 8.46 8.32 8.45 2,059,300 91.85 5.7
2017-12-07 8.29 8.4 8.25 8.36 2,994,161 90.87 5.64
2017-12-06 8.37 8.38 8.22 8.31 4,767,887 90.33 5.61
2017-12-05 8.47 8.51 8.35 8.37 3,930,694 90.98 5.65
2017-12-04 8.53 8.6 8.44 8.48 3,672,958 92.17 5.72
2017-12-01 8.6 8.61 8.44 8.55 9,420,608 92.94 5.77
2017-11-30 8.48 8.56 8.4 8.54 11,910,047 92.83 5.76
2017-11-29 8.36 8.48 8.36 8.46 4,444,526 91.96 5.71
2017-11-28 8.5 8.5 8.35 8.4 4,174,740 91.3 5.67
2017-11-27 8.53 8.56 8.42 8.45 2,564,446 91.85 5.7
2017-11-24 8.57 8.61 8.48 8.51 1,204,047 92.5 5.74
2017-11-23 0 0 0 8.56 0 - -
2017-11-22 8.57 8.63 8.52 8.56 2,698,367 93.04 5.77
2017-11-21 8.54 8.59 8.49 8.58 2,830,243 93.26 5.79
2017-11-20 8.58 8.63 8.49 8.5 3,458,261 92.39 5.73
2017-11-17 8.54 8.61 8.52 8.58 5,338,567 93.26 5.79
2017-11-16 8.45 8.56 8.41 8.53 4,241,450 92.72 5.75
2017-11-15 8.56 8.61 8.45 8.47 5,339,913 92.07 5.71
2017-11-14 8.57 8.64 8.53 8.58 5,205,277 93.26 5.79
2017-11-13 8.58 8.68 8.58 8.62 4,419,958 93.7 5.81
2017-11-10 8.43 8.64 8.38 8.56 4,535,943 93.04 5.77
2017-11-09 8.61 8.75 8.56 8.62 5,718,693 93.7 5.81
2017-11-08 8.6 8.72 8.6 8.62 4,452,733 93.7 5.81
2017-11-07 8.53 8.66 8.52 8.61 5,410,366 93.59 5.81
2017-11-06 8.46 8.61 8.43 8.54 5,061,353 92.83 5.76
2017-11-03 8.56 8.61 8.47 8.5 6,052,984 92.39 5.73
2017-11-02 8.5 8.64 8.39 8.55 15,991,431 60.21 6.02
2017-11-01 8.34 8.43 8.3 8.41 10,712,277 59.23 5.93
2017-10-31 8.23 8.33 8.16 8.31 8,641,200 58.52 5.86
2017-10-30 8.19 8.3 8.17 8.23 9,649,368 57.96 5.8
2017-10-27 7.96 8.26 7.85 8.19 9,533,997 57.68 5.77
2017-10-26 8.05 8.1 7.89 7.96 6,340,471 56.06 5.61
2017-10-25 8.1 8.18 7.87 8.05 7,880,662 56.69 5.67
2017-10-24 7.94 8.16 7.91 8.1 14,376,464 57.04 5.71
2017-10-23 8.1 8.16 7.89 7.95 23,673,908 55.99 5.6
2017-10-20 8.35 8.35 8.07 8.08 20,800,576 56.9 5.69
2017-10-19 8.46 8.52 8.02 8.27 25,337,932 58.24 5.83
2017-10-18 8.53 8.57 8.43 8.47 6,749,454 59.65 5.97
2017-10-17 8.53 8.6 8.49 8.56 3,981,075 60.28 6.03
2017-10-16 8.56 8.57 8.45 8.53 4,158,696 60.07 6.01
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 Price10.45

Spirit Realty Capital Historical PE ratio: Past 5 years

Max PE Ratio94.24Dec 19,2017
Min PE Ratio28.44Jan 20,2016
Avg PE Ratio49.87

Spirit Realty Capital Historical PS ratio: Past 5 years

Max PS Ratio10.26Feb 25,2014
Min PS Ratio2.47Aug 19,2013
Avg PS Ratio7.22

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)31.920.94 (3.03%)
Monogram Residential Trust (MORE)11.990 (0%)
Essex Property Trust (ESS)227.275.68 (2.56%)
Camden Property Trust (CPT)81.761.39 (1.73%)
Udr (UDR)34.140.7 (2.09%)

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 $7.61 and traded with a volume of 2,828,163 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.