Spirit Realty Capital Inc. Common Stockのデータ

Spirit Realty Capital Inc. Common Stockの基本情報

名前 Spirit Realty Capital Inc. Common Stock
ティッカー SRC
国 United States
上場年 2013.0
セクター Consumer Services

Spirit Realty Capital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.5 40.57 41.39 41.27 623000.0 41.27
2021-02-12 41.66 40.7 41.09 41.22 271200.0 41.22
2021-02-11 41.83 41.01 41.09 41.39 651500.0 41.39
2021-02-10 41.68 40.47 40.5 41.02 500900.0 41.02
2021-02-09 40.36 39.35 39.8 40.23 453600.0 40.23
2021-02-08 40.2 39.69 40.2 39.8 387100.0 39.8
2021-02-05 40.23 39.65 39.86 40.08 403500.0 40.08
2021-02-04 40.07 39.27 39.53 39.49 1175900.0 39.49
2021-02-03 39.77 38.63 39.59 39.49 759600.0 39.49
2021-02-02 40.12 38.97 39.98 39.96 513000.0 39.96
2021-02-01 39.64 38.01 38.76 39.62 1204200.0 39.62
2021-01-29 39.91 38.45 39.28 38.56 562600.0 38.56
2021-01-28 40.35 39.33 39.58 39.61 931600.0 39.61
2021-01-27 40.69 39.29 39.57 39.39 1302100.0 39.39
2021-01-26 40.54 39.58 40.25 40.05 736600.0 40.05
2021-01-25 40.64 39.57 39.61 40.09 1428700.0 40.09
2021-01-22 39.82 38.94 39.38 39.7 739100.0 39.7
2021-01-21 39.81 39.1 39.55 39.66 719400.0 39.66
2021-01-20 39.9 38.56 38.77 39.71 885700.0 39.71
2021-01-19 38.92 38.13 38.54 38.81 827800.0 38.81
2021-01-15 38.33 36.95 37.44 38.18 1368900.0 38.18
2021-01-14 38.18 37.58 38.05 37.7 539400.0 37.7
2021-01-13 38.3 36.89 37.36 37.53 935100.0 37.53
2021-01-12 37.86 37.08 37.73 37.14 723400.0 37.14
2021-01-11 38.24 37.4 38.1 37.59 615900.0 37.59
2021-01-08 38.63 37.69 38.01 38.49 573700.0 38.49
2021-01-07 38.46 37.41 38.46 38.0 724100.0 38.0
2021-01-06 38.75 37.64 37.77 38.53 1042900.0 38.53
2021-01-05 38.75 37.45 38.02 37.49 1634500.0 37.49
2021-01-04 40.85 37.95 40.37 37.98 951900.0 37.98
2020-12-31 40.35 39.38 40.21 40.17 390700.0 40.17
2020-12-30 40.55 39.62 39.62 40.36 583200.0 40.36
2020-12-29 41.48 39.89 41.14 40.12 673600.0 39.49
2020-12-28 41.39 40.19 40.49 41.12 437300.0 40.48
2020-12-24 40.34 39.43 39.89 40.29 205400.0 39.66
2020-12-23 40.84 39.48 40.26 39.59 835000.0 38.97
2020-12-22 40.14 39.17 39.36 40.01 787500.0 39.39
2020-12-21 40.04 38.97 39.41 39.2 1163000.0 38.59
2020-12-18 42.13 39.66 41.94 40.18 4222300.0 39.55
2020-12-17 42.32 41.32 41.89 41.9 888800.0 41.25
2020-12-16 42.19 41.04 41.5 41.89 1027400.0 41.24
2020-12-15 41.36 39.77 40.39 41.31 703700.0 40.67
2020-12-14 41.5 40.01 40.56 40.06 957400.0 39.44
2020-12-11 40.7 39.67 39.84 40.17 528800.0 39.54
2020-12-10 40.59 39.98 40.06 40.36 1837400.0 39.73
2020-12-09 40.64 39.4 39.97 40.35 1991000.0 39.72
2020-12-08 39.82 38.75 38.88 39.74 882400.0 39.12
2020-12-07 39.46 38.86 39.0 39.24 1335200.0 38.63
2020-12-04 39.19 37.72 37.92 39.12 779100.0 38.51
2020-12-03 38.06 36.56 36.87 37.49 473900.0 36.91
2020-12-02 37.12 36.01 36.46 36.7 621900.0 36.13
2020-12-01 37.7 36.28 37.38 36.6 1613500.0 36.03
2020-11-30 37.7 36.81 37.56 36.84 1048900.0 36.27
2020-11-27 38.0 37.06 37.79 37.76 351300.0 37.17
2020-11-25 38.21 36.92 37.4 37.74 821800.0 37.15
2020-11-24 38.49 36.91 37.16 37.45 778600.0 36.87
2020-11-23 37.08 35.97 36.08 36.46 573500.0 35.89
2020-11-20 36.04 35.24 35.96 35.6 1341600.0 35.05
2020-11-19 36.1 35.0 35.32 35.98 877800.0 35.42
2020-11-18 36.88 35.44 36.63 35.45 671300.0 34.9
2020-11-17 37.03 36.0 36.96 36.69 920300.0 36.12
2020-11-16 37.99 36.67 37.33 37.49 984400.0 36.91
2020-11-13 36.53 35.46 35.68 36.4 989400.0 35.83
2020-11-12 35.64 34.66 35.42 35.2 1672200.0 34.65
2020-11-11 36.05 34.76 36.05 35.8 1347400.0 35.24
2020-11-10 36.2 34.1 34.42 36.0 1054500.0 35.44
2020-11-09 35.54 33.55 34.14 34.51 1440400.0 33.97
2020-11-06 31.77 30.34 31.38 30.57 528500.0 30.09
2020-11-05 31.59 30.46 30.62 31.25 682600.0 30.76
2020-11-04 31.15 30.3 30.88 30.32 595700.0 29.85
2020-11-03 31.92 30.37 31.69 31.46 568100.0 30.97
2020-11-02 31.16 30.22 30.38 31.1 428500.0 30.62
2020-10-30 30.86 29.4 30.52 30.05 682900.0 29.58
2020-10-29 30.72 29.59 30.08 30.53 665800.0 30.05
2020-10-28 30.58 29.8 30.0 30.2 448000.0 29.73
2020-10-27 32.19 30.79 31.92 30.79 513100.0 30.31
2020-10-26 33.3 31.59 33.3 32.09 418000.0 31.59
2020-10-23 34.15 33.63 33.8 33.66 671600.0 33.14
2020-10-22 33.75 32.71 32.78 33.58 477300.0 33.06
2020-10-21 32.89 32.05 32.43 32.78 378000.0 32.27
2020-10-20 32.95 32.4 32.54 32.62 307000.0 32.11
2020-10-19 32.78 32.08 32.67 32.25 501400.0 31.75
2020-10-16 32.8 32.1 32.61 32.45 466500.0 31.94
2020-10-15 33.59 32.27 32.34 33.18 250100.0 32.66
2020-10-14 33.77 32.73 33.35 32.83 440200.0 32.32
2020-10-13 34.83 33.36 34.77 33.55 469500.0 33.03
2020-10-12 35.22 34.21 34.71 35.06 341800.0 34.51
2020-10-09 35.44 34.66 35.37 34.71 470700.0 34.17
2020-10-08 35.31 34.72 35.03 35.0 471900.0 34.45
2020-10-07 35.46 34.83 35.4 34.9 324100.0 34.36
2020-10-06 35.83 34.91 35.65 35.11 458800.0 34.56
2020-10-05 36.08 34.91 36.0 35.34 428800.0 34.79
2020-10-02 35.81 33.66 33.97 35.7 481600.0 35.14
2020-10-01 34.7 33.59 33.92 34.69 613700.0 34.15
2020-09-30 34.53 33.23 34.07 33.75 767500.0 33.22
2020-09-29 34.48 33.27 34.39 33.71 370600.0 33.18
2020-09-28 35.45 34.44 34.89 35.18 552600.0 34.02
2020-09-25 34.05 33.23 33.4 34.03 370100.0 32.9
2020-09-24 33.96 32.84 33.29 33.57 958200.0 32.46
2020-09-23 34.69 33.29 34.27 33.46 583900.0 32.35
2020-09-22 34.67 33.24 33.24 34.38 888000.0 33.24
2020-09-21 35.06 32.99 35.0 33.12 934200.0 32.02
2020-09-18 36.52 35.51 36.52 35.7 1649300.0 34.52
2020-09-17 36.77 35.91 36.47 36.5 653000.0 35.29
2020-09-16 37.5 36.79 37.46 36.86 1186300.0 35.64
2020-09-15 38.21 37.15 37.64 37.26 1402900.0 36.03
2020-09-14 37.55 36.41 36.63 37.51 392100.0 36.27
2020-09-11 36.53 35.57 36.47 36.2 644600.0 35.0
2020-09-10 36.94 36.28 36.46 36.38 580000.0 35.18
2020-09-09 37.09 36.02 36.51 36.59 525300.0 35.38
2020-09-08 36.61 35.61 36.21 36.22 449200.0 35.02
2020-09-04 37.38 35.61 37.15 36.47 545300.0 35.26
2020-09-03 37.51 36.39 36.39 36.81 583300.0 35.59
2020-09-02 36.21 35.11 35.6 36.15 653500.0 34.95
2020-09-01 36.05 34.82 35.29 35.62 715600.0 34.44
2020-08-31 36.64 35.19 36.43 35.51 572700.0 34.34
2020-08-28 36.39 35.72 36.26 36.34 749000.0 35.14
2020-08-27 36.55 35.52 35.75 36.19 615100.0 34.99
2020-08-26 36.39 35.29 36.2 35.47 516300.0 34.3
2020-08-25 37.03 35.93 36.81 36.27 363700.0 35.07
2020-08-24 36.78 35.38 35.84 36.77 471300.0 35.55
2020-08-21 35.4 34.54 35.0 35.28 458400.0 34.11
2020-08-20 35.66 34.35 34.47 35.1 430200.0 33.94
2020-08-19 36.24 34.69 36.23 34.78 733700.0 33.63
2020-08-18 36.64 36.03 36.61 36.27 578200.0 35.07
2020-08-17 36.8 35.57 35.97 36.8 569900.0 35.58
2020-08-14 36.19 35.19 35.68 35.78 357000.0 34.6
2020-08-13 36.34 35.55 35.8 35.95 616600.0 34.76
2020-08-12 36.2 35.66 36.03 36.04 369300.0 34.85
2020-08-11 36.83 35.61 36.6 35.7 514300.0 34.52
2020-08-10 36.5 35.45 35.47 35.93 538100.0 34.74
2020-08-07 35.34 34.09 34.23 35.33 582700.0 34.16
2020-08-06 34.84 34.17 34.57 34.43 659000.0 33.29
2020-08-05 35.23 33.99 35.03 34.8 970000.0 33.65
2020-08-04 34.92 33.59 33.59 34.82 926300.0 33.67
2020-08-03 34.58 33.53 34.47 33.7 740800.0 32.59
2020-07-31 35.05 33.54 35.05 34.46 928400.0 33.32
2020-07-30 35.16 33.78 34.08 34.92 555100.0 33.77
2020-07-29 34.84 33.82 34.17 34.83 445900.0 33.68
2020-07-28 34.1 32.85 33.3 33.9 605700.0 32.78
2020-07-27 33.56 32.01 32.48 33.52 683300.0 32.41
2020-07-24 33.28 32.6 32.95 32.62 617300.0 31.54
2020-07-23 34.0 32.44 33.64 32.94 397500.0 31.85
2020-07-22 33.99 32.65 32.75 33.96 754800.0 32.84
2020-07-21 33.71 32.99 33.05 33.09 606600.0 32.0
2020-07-20 34.2 32.68 34.0 32.93 445000.0 31.84
2020-07-17 34.31 33.3 34.1 34.19 771900.0 33.06
2020-07-16 33.95 33.27 33.46 33.77 966500.0 32.65
2020-07-15 34.13 33.09 33.71 33.79 953300.0 32.67
2020-07-14 33.17 32.24 32.69 32.99 692700.0 31.9
2020-07-13 33.31 31.67 32.51 32.76 794100.0 31.68
2020-07-10 32.4 31.5 31.6 32.36 864400.0 31.29
2020-07-09 33.25 31.3 33.25 31.68 653300.0 30.63
2020-07-08 33.41 32.51 32.96 33.25 724500.0 32.15
2020-07-07 34.15 32.96 34.03 33.07 616700.0 31.98
2020-07-06 35.47 34.31 35.25 34.61 398500.0 33.47
2020-07-02 36.36 34.17 36.13 34.25 770000.0 33.12
2020-07-01 35.66 34.69 35.24 35.16 852900.0 34.0
2020-06-30 35.15 34.43 34.75 34.86 1160500.0 33.71
2020-06-29 34.92 33.68 34.37 34.65 1019900.0 33.5
2020-06-26 35.61 34.37 35.59 34.38 1321200.0 32.64
2020-06-25 35.94 34.43 34.76 35.88 957500.0 34.06
2020-06-24 36.01 33.75 36.0 35.33 1027800.0 33.54
2020-06-23 36.68 35.59 36.38 36.39 989700.0 34.55
2020-06-22 36.04 34.48 35.49 35.87 983700.0 34.05
2020-06-19 37.73 35.48 37.48 35.73 4875500.0 33.92
2020-06-18 37.8 36.1 36.38 37.2 1802400.0 35.32
2020-06-17 38.14 36.89 38.01 37.07 1274500.0 35.19
2020-06-16 39.49 37.14 38.34 38.06 2122900.0 36.13
2020-06-15 37.28 33.06 33.22 37.14 2427700.0 35.26
2020-06-12 35.26 32.88 34.63 34.72 2028900.0 32.96
2020-06-11 34.45 32.02 32.71 32.34 1740700.0 30.7
2020-06-10 36.75 34.31 36.23 35.49 2385800.0 33.69
2020-06-09 37.26 35.51 37.1 36.61 6165200.0 34.76
2020-06-08 40.01 38.6 38.6 39.94 1627600.0 37.92
2020-06-05 40.43 36.96 39.2 37.36 1298300.0 35.47
2020-06-04 35.84 33.28 34.01 35.64 1131300.0 33.83
2020-06-03 34.24 31.22 31.28 34.01 1384200.0 32.29
2020-06-02 31.41 30.28 31.04 30.59 771200.0 29.04
2020-06-01 30.8 28.34 28.6 30.65 989900.0 29.1
2020-05-29 29.48 28.06 29.29 28.43 1595400.0 26.99
2020-05-28 31.53 29.41 31.53 29.75 612200.0 28.24
2020-05-27 31.67 29.86 31.58 31.05 852500.0 29.48
2020-05-26 30.58 29.89 30.08 30.3 459900.0 28.77
2020-05-22 28.79 27.99 28.56 28.46 352900.0 27.02
2020-05-21 28.83 27.35 27.35 28.56 1047600.0 27.11
2020-05-20 29.37 27.42 29.18 27.68 813400.0 26.28
2020-05-19 29.46 27.92 28.56 28.77 640900.0 27.31
2020-05-18 29.1 27.72 27.72 28.71 1020200.0 27.26
2020-05-15 26.6 25.13 25.96 26.14 1497300.0 24.82
2020-05-14 26.21 23.88 25.01 26.13 875100.0 24.81
2020-05-13 27.0 25.43 27.0 25.67 855700.0 24.37
2020-05-12 29.36 27.28 29.36 27.28 830400.0 25.9
2020-05-11 29.72 28.4 29.43 29.19 878600.0 27.71
2020-05-08 30.52 29.3 29.83 29.87 598400.0 28.36
2020-05-07 29.65 28.02 28.16 29.2 1207400.0 27.72
2020-05-06 28.66 26.93 27.51 27.85 1411700.0 26.44
2020-05-05 28.75 27.24 27.81 27.32 876800.0 25.94
2020-05-04 28.34 26.88 27.55 27.59 768400.0 26.19
2020-05-01 29.82 28.35 29.01 28.96 767700.0 27.49
2020-04-30 30.96 29.57 30.33 30.76 1221900.0 29.2
2020-04-29 32.11 30.15 30.43 31.1 966800.0 29.52
2020-04-28 30.15 28.23 29.0 29.03 1091600.0 27.56
2020-04-27 28.27 26.11 26.32 27.69 867900.0 26.29
2020-04-24 26.06 25.1 25.76 26.0 1027000.0 24.68
2020-04-23 26.87 25.61 25.92 25.65 971600.0 24.35
2020-04-22 26.79 25.53 26.79 25.59 955300.0 24.29
2020-04-21 26.05 24.75 25.46 25.96 1515700.0 24.65
2020-04-20 26.74 25.29 25.65 26.09 1246600.0 24.77
2020-04-17 27.43 26.15 26.16 26.69 1611000.0 25.34
2020-04-16 26.81 24.52 26.48 24.7 1300700.0 23.45
2020-04-15 28.17 25.64 27.7 26.55 1172300.0 25.21
2020-04-14 30.82 28.37 30.09 29.27 1323800.0 27.79
2020-04-13 31.35 28.11 30.97 29.41 1175100.0 27.92
2020-04-09 31.97 29.0 29.5 30.63 1454000.0 29.08
2020-04-08 28.21 25.27 26.41 27.84 953500.0 26.43
2020-04-07 26.8 25.1 25.77 25.86 1800500.0 24.55
2020-04-06 25.22 23.2 23.62 24.1 2224900.0 22.88
2020-04-03 23.11 20.83 23.07 22.25 1620400.0 21.12
2020-04-02 23.53 22.11 22.77 23.14 1091800.0 21.97
2020-04-01 24.79 21.88 24.47 22.89 1447500.0 21.73
2020-03-31 26.38 24.85 26.19 26.15 1772100.0 24.83
2020-03-30 26.87 24.12 26.87 26.51 1171900.0 25.17
2020-03-27 28.96 25.83 27.0 27.52 1655300.0 25.53
2020-03-26 29.51 26.47 26.73 28.3 1665800.0 26.26
2020-03-25 28.18 25.0 25.8 26.45 2022800.0 24.54
2020-03-24 26.05 23.39 23.63 25.61 1815800.0 23.76
2020-03-23 25.83 20.75 25.25 22.28 1877700.0 20.67
2020-03-20 27.59 23.2 23.79 25.83 2497900.0 23.96
2020-03-19 23.94 18.37 20.39 23.21 2536100.0 21.53
2020-03-18 24.06 18.93 23.84 20.47 2494100.0 18.99
2020-03-17 25.74 21.42 25.66 25.7 3078800.0 23.84
2020-03-16 34.53 25.09 34.53 25.09 2758900.0 23.28
2020-03-13 38.68 34.96 37.82 38.68 1470600.0 35.89
2020-03-12 40.08 35.5 35.5 35.93 2012000.0 33.34
2020-03-11 43.25 40.27 42.86 40.49 1662500.0 37.57
2020-03-10 44.1 41.2 42.12 44.02 1384700.0 40.84
2020-03-09 42.72 40.0 42.13 41.05 1323800.0 38.09
2020-03-06 45.85 43.58 45.6 45.2 1529000.0 41.94
2020-03-05 48.15 46.64 47.99 47.01 1683100.0 43.62
2020-03-04 48.9 47.62 47.96 48.64 1188500.0 45.13
2020-03-03 48.68 46.61 47.26 47.44 1172700.0 44.01
2020-03-02 47.27 44.63 45.82 47.17 1165000.0 43.76
2020-02-28 45.79 43.54 45.37 45.5 2922600.0 42.21
2020-02-27 50.0 46.54 50.0 46.57 1648600.0 43.21
2020-02-26 52.67 50.5 52.07 50.58 1768700.0 46.93
2020-02-25 54.4 51.94 53.44 52.16 1246400.0 48.39
2020-02-24 54.12 53.21 53.32 53.6 709200.0 49.73
2020-02-21 54.62 53.89 54.32 54.11 762200.0 50.2
2020-02-20 54.59 53.01 53.27 54.55 513400.0 50.61
2020-02-19 54.04 52.92 54.04 52.92 560200.0 49.1
2020-02-18 54.29 53.66 53.77 54.02 439000.0 50.12