Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,184.5
-1.9 (-0.06%)

 

  • STI Straits Times Index
    3,184.5
    -1.9 (-0.06%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,612.2
    9.8 (0.61%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,698.8
    -309.3 (-1.07%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,450.7
    -31.9 (-0.92%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,768.1
    59.1 (0.20%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,070.2
    -1.5 (-0.02%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,585.4M
  • Value: 1,029.9M
  • Rise: 157
  • Fall: 180
  • Unch: 436

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.043+0.001
Mercurius0.070+0.005
Jiutian Chemical0.092+0.004
BlackGoldNatural0.018+0.002
HS Optimus0.004-
Sembcorp Marine0.200-
China Star Food0.036-
CWX Global0.005-
Thomson Medical0.112-0.001
ThaiBev0.770-0.005

World Indices

World Indices
Name Last Change
Nasdaq 13,900.2 +70.9
HSI 28,698.8 -309.3
HSCEI 10,977.4 -132.1
Jakarta 6,070.2 -1.5
Nikkei 225 29,768.1 +59.1
SSE Comp 3,450.7 -31.9
Shanghai A 3,616.9 -33.5
Shanghai B 247.5 -0.6
KOSPI 3,131.9 -11.4

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SPIRIT REALTY CAPITAL INC SPIRIT REALTY CAPITAL
Updated on 09 Apr 2021 (End of trading day)
Last (USD): 43.870 Change: -0.130 High: 44.170 Remarks: -
Change (%): -0.30 Low: 43.530
Open 44.170 Yesterday's Close 44.0
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 570,923 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a 0.22618 Trailing EPU (USD) e 0.22618 NAV (USD) b 28.4582
PE a 193.961 Trailing PE f 193.957 Price / NAV b 1.5416
Distribution (USD) d 2.378031 Cash In Hand (USD) g 0.7252 Issued & Paid-up Units c 114,862,000
Distribution Yield (%) d 5.421 Price / Cash In Hand g 60.494 Treasury Shares h n.a.
Market Cap (M) 5,038.996 Enterprise Value (M) 7,634.513
Piotroski F Score 4 Exchange Code SRC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 47.71 Free Float (%) 99.4
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 19 Feb 2021. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference SPIRIT REALTY CAPITAL INC NYSE 5,038.996 322.384 193.957 1.5416 5.421
Industry Real Estate Investment Trusts NYSE 6,910.037 162.696 162.202 2.6285 2.948
Local Peer AMERICAN TOWER CORP NYSE 106,825.470 63.188 63.188 26.0964 1.884
Local Peer PROLOGIS INC NYSE 81,950.713 55.304 55.304 2.5735 2.148
Local Peer CROWN CASTLE INTERNATIONAL CORP NYSE 75,736.450 71.720 71.720 8.0051 2.806
Local Peer PUBLIC STORAGE NYSE 45,074.845 33.298 33.298 66.8897 0.438
Local Peer SIMON PROPERTY GROUP INC NYSE 43,525.503 35.458 35.458 14.7281 4.465
Local Peer DIGITAL REALTY TRUST INC NYSE 39,711.152 116.839 116.839 2.5109 2.983
Local Peer WELLTOWER INC NYSE 31,349.637 - - 1.9627 3.595
Local Peer EQUITY RESIDENTIAL NYSE 27,709.698 31.510 31.510 2.6514 3.227
Local Peer WEYERHAEUSER COMPANY NYSE 28,107.887 35.267 35.267 3.2193 1.356
Local Peer AVALONBAY COMMUNITIES INC NYSE 25,957.968 31.438 31.438 2.4143 3.419
Local Peer REALTY INCOME CORP NYSE 24,348.530 61.566 61.566 2.2164 4.156
Local Peer ALEXANDRIA REAL ESTATE EQUITIES NYSE 23,019.101 30.257 30.257 1.9631 2.518
Other Local Peers UDR INC (NYSE), VENTAS INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), INVITATION HOMES INC (NYSE), SUN COMMUNITIES INC (NYSE), BOSTON PROPERTIES INC (NYSE), HEALTHPEAK PROPERTIES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), DUKE REALTY CORPORATION (NYSE), WP CAREY INC (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), AMERICAN HOMES 4 RENT (NYSE), IRON MOUNTAIN INC (NYSE), AMERICOLD REALTY TRUST (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), VORNADO REALTY TRUST (NYSE), VEREIT INC (NYSE), STORE CAPITAL CORPORATION (NYSE), HIGHWOODS PROPERTIES INC (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), KIMCO REALTY CORP (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), CUBESMART (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), KILROY REALTY CORP (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), LIFE STORAGE INC (NYSE), DOUGLAS EMMETT INC (NYSE), APARTMENT INCOME REIT CORP (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), STAG INDUSTRIAL INC (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), COUSINS PROPERTIES INC (NYSE), CORESITE REALTY CORP (NYSE), PARK HOTELS & RESORTS INC (NYSE), SL GREEN RLTY CORP (NYSE), JBG SMITH PROPERTIES (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), RAYONIER INC (NYSE), QTS REALTY TRUST INC (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), AGREE REALTY CORP (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), HUDSON PAC PPTYS INC (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), TERRENO REALTY CORP (NYSE), PHYSICIANS REALTY TRUST (NYSE), SAFEHOLD INC (NYSE), COLONY CAPITAL INC (NYSE), EPR PROPERTIES (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), EQUITY COMMONWEALTH (NYSE), NATIONAL HEALTH INVESTORS (NYSE), APPLE HOSPITALITY REIT INC (NYSE), LEXINGTON REALTY TRUST (NYSE), OUTFRONT MEDIA INC (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), BROADSTONE NET LEASE INC (NYSE), SITE CENTERS CORP (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), RLJ LODGING TR (NYSE), PARAMOUNT GROUP INC (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), XENIA HOTELS & RESORTS INC (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), ARBOR REALTY TRUST INC (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), URBAN EDGE PROPERTIES (NYSE), TWO HARBORS INVESMENT CORP (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), AMERICAN ASSETS TRUST INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), MACERICH CO (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), EMPIRE ST RLTY TR INC (NYSE), MFA FINANCIAL INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), ACADIA REALTY TRUST (NYSE), LTC PROPERTIES INC (NYSE), GLOBAL NET LEASE INC (NYSE), KITE REALTY GROUP TRUST (NYSE), INDEPENDENCE REALTY TRUST INC (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), ALEXANDER S INC (NYSE), MACK CALI REALTY CORP (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), ISTAR INC (NYSE), GETTY REALTY CORP (NYSE), ALEXANDER & BALDWIN INC (NYSE), REDWOOD TRUST INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), COMMUNITY HEALTHCARE TRUST INC (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), SERITAGE GROWTH PPTYS (NYSE), CORECIVIC INC (NYSE), ARMADA HOFFLER PPTYS INC (NYSE), KKR REAL ESTATE FINANCE TRUST INC (NYSE), CENTERSPACE (NYSE), UNIVERSAL HEALTH REALTY (NYSE), READY CAPITAL CORPORATION (NYSE), SAUL CENTERS INC (NYSE), RPT REALTY (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), GEO GROUP INC(THE) (NYSE), TPG RE FINANCE TRUST INC (NYSE), GLOBAL MEDICAL REIT INC (NYSE), U M H PROPERTIES INC (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), GRANITE POINT MORTGAGE TRUST INC (NYSE), CHATHAM LODGING TRUST (NYSE), CAPSTEAD MTGE.CORP (NYSE), DYNEX CAPITAL INC (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), COREPOINT LODGING INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), NETSTREIT CORP (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE), CITY OFFICE REIT INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), ONE LIBERTY PROPERTIES (NYSE), WHITESTONE REIT (NYSE), RETAIL VALUE INC (NYSE), FARMLAND PARTNERS INC (NYSE), CTO RTLY GROWTH INC NEW (NYSE), BRT APARTMENTS CORP (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), POSTAL REALTY TRUST INC (NYSE), CEDAR REALTY TRUST INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), ELLINGTON RESIDENTIAL MTG REIT (NYSE), ACRES COMMERCIAL REALTY CORP (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), CLIPPER REALTY INC (NYSE), NEXPOINT REAL ESTATE FINANCE INC (NYSE), LUMENT FINANCE TRUST INC (NYSE), NEW YORK CITY REIT INC (NYSE), WASHINGTON PRIME GROUP INC (NYSE)
Global Peer SBA COMMUNICATIONS CORP NASDAQ 30,118.581 1,249.501 1,249.526 -6.2430 0.678
Global Peer GOODMAN GROUP ASX 34,713.210 23.079 20.008 2.9004 1.580
Global Peer BROOKFIELD PPTY REIT INC NASDAQ 17,971.470 - - 13.2222 0.246
Global Peer HOST HOTELS & RESORTS INC NASDAQ 12,231.029 - - 1.9350 1.153
Global Peer CapLand IntCom T SGX 14,112.433 40.340 40.342 1.0824 3.984
Global Peer GAMING & LEISURE P NASDAQ 10,070.106 19.936 19.936 3.7645 5.771
Global Peer REGENCY CENTERS CORP NASDAQ 9,955.869 221.792 221.789 1.6635 4.045
Global Peer LAMAR ADVERTISING CO NASDAQ 9,623.949 39.542 39.542 8.0015 2.621
Global Peer Ascendas Reit SGX 12,424.402 28.114 28.114 1.3973 4.753
Global Peer AGNC INVESTMENT CORP NASDAQ 9,060.941 - - 1.1185 7.846
Other Global Peers CYRUSONE INC (NASDAQ), STOCKLAND (ASX), DEXUS (ASX), GPT GROUP (ASX), Mapletree Log Tr (SGX), VICINITY CENTRES (ASX), Mapletree Com Tr (SGX), Mapletree Ind Tr (SGX), CHARTER HALL GROUP (ASX), SABRA HEALTH CARE REIT INC (NASDAQ), Frasers L&C Tr (SGX), POTLATCHDELTIC CORPORATION (NASDAQ), Keppel Reit (SGX), Suntec Reit (SGX), Keppel DC Reit (SGX), Frasers Cpt Tr (SGX), KLCC (Bursa), Mapletree NAC Tr (SGX), UNITI GROUP INC (NASDAQ), Ascott Trust (SGX), CARETRUST REIT INC (NASDAQ), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), CHARTER HALL LONG WALE REIT (ASX), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), SERVICE PROPERTIES TRUST (NASDAQ), BWP TRUST (ASX), ParkwayLife Reit (SGX), SPHREIT (SGX), ABACUS PROPERTY GROUP (ASX), NEW YORK MORTGAGE TRUST INC (NASDAQ), CPNREIT (SET), CHARTER HALL RETAIL REIT UNITS (ASX), CROMWELL PROPERTY GROUP (ASX), OUE Com Reit (SGX), NATIONAL STORAGE REIT (ASX), CapLand China T (SGX), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), CromwellReit EUR (SGX), IGBREIT (Bursa), WAYPOINT REIT (ASX), CENTURIA INDUSTRIA (ASX), OFFICE PROPERTIES INCOME TRUST (NASDAQ), Ascendas-iTrust (SGX), FTREIT (SET), INGENIA COMMUNITIES GROUP (ASX), AVENTUS GROUP (ASX), SUNREIT (Bursa), TLGF (SET), CDL HTrust (SGX), LPF (SET), WHART (SET), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), AMERICAN FINANCE TRUST INC (NASDAQ), ESR-REIT (SGX), PAVREIT (Bursa), StarhillGbl Reit (SGX), Far East HTrust (SGX), IMPACT (SET), Prime US ReitUSD (SGX), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), Sasseur Reit (SGX), ARENA REIT (ASX), CENTURIA OFFICE REIT (ASX), Frasers HTrust (SGX), GLADSTONE COMMERCIAL CORP (NASDAQ), ALE PROPERTY GROUP (ASX), Lendlease Reit (SGX), ARA LOGOS Log Tr (SGX), AIMS APAC Reit (SGX), AXREIT (Bursa), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), IRONGATE GROUP (ASX), RURAL FUNDS GROUP (ASX), SoilbuildBizReit (SGX), GLADSTONE LAND CORP (NASDAQ), APN INDUSTRIA REIT (ASX), HOMECO DAILY NEEDS REIT (ASX), SPF (SET), IREIT Global (SGX), EC World Reit (SGX), GDI PROPERTY GROUP (ASX), EliteComREIT GBP (SGX), HOTEL PROPERTY INVESTMENTS (ASX), Lippo Malls Tr (SGX), YTLREIT (Bursa), CMMT (Bursa), UtdHampshReitUSD (SGX), APN CONVENIENCE RETAIL REIT (ASX), Sabana Reit (SGX), ARA HTrust USD (SGX), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), CPTGF (SET), First Reit (SGX), GVREIT (SET), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), SENTRAL (Bursa), ALAQAR (Bursa), CARINDALE PROPERTY (ASX), BOFFICE (SET), BHG Retail Reit (SGX), CIM COMMERICAL TRUST CORPORATION (NASDAQ), TPRIME (SET), UOAREIT (Bursa), ALLY (SET), HREIT (SET), LHSC (SET), ELANOR COMMERCIAL PROPERTY FUND (ASX), WOTSO PROPERTY (ASX), AIMIRT (SET), BKER (SET), VITALHARVEST FREEHOLD TRUST (ASX), 360 CAPITAL GROUP (ASX), B-WORK (SET), Eagle HTrust USD (SGX), SPRIME (SET), AMATAR (SET), KIPREIT (Bursa), ELANOR RETAIL PROPERTY FUND (ASX), 360 CAPITAL REIT (ASX), ARREIT (Bursa), POWER REIT (NYSE American), ALSREIT (Bursa), PPF (SET), AMFIRST (Bursa), SRIPANWA (SET), ATRIUM (Bursa), PROSPECT (SET), HEKTAR (Bursa), US MASTERS RESIDENTIAL PROPERTY FD (ASX), MANHATTAN BRIDGE (NASDAQ), SACHEM CAPITAL CORP (NYSE American), WHABT (SET), AIMCG (SET), TREMONT MORTGAGE TRUST (NASDAQ), SOTHERLY HOTELS INC (NASDAQ), AUCKLAND REAL ESTATE TRUST (ASX), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), SIRIP (SET), GAHREIT (SET), GLOBAL SELF STORAGE INC (NASDAQ), AIMS Property (SGX), CONDOR HOSPITALITY TRUST INC (NYSE American), TWRREIT (Bursa), M-II (SET), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), PRESIDIO PPTY TR INC (NASDAQ), WHEELER REAL ESTATE INVT TR INC (NASDAQ), SSTRT (SET), INNSUITES HOSPITALITY TRUST (NYSE American), Trimitra Propertindo Tbk. (IDX), BLACKWALL LIMITED (ASX), MNIT2 (SET), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), MEDALIST DIVERSIFIED REIT INC (NASDAQ), HMG COURTLAND PROPERTY INC (NYSE American), M-PAT (SET), MIT (SET), REGIONAL HEALTH PROPERTIES INC (NYSE American), AGRICULTURAL LAND TRUST (ASX), DIRE Ciptadana Properti Ritel Indonesia (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.420
+0.97 %
10 Days 0.625+0.700
+3.07 %
20 Days 0.625+1.010
+3.81 %
Medium Term Return 3 Months 0.625+5.380
+15.60 %
6 Months 1.250+9.160
+29.99 %
1 Year 197.500+13.240
+688.02 %
Long Term Return 2 Years 200.000+2.970
+496.26 %
3 Years 201.555+8.083
+585.79 %
5 Years 202.985-7.479
+380.74 %
Annualised Return Annualised --
+36.89 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 23.880 - 45.250 Change From 1 Year Low +19.990 % Change From 1 Year Low (%) +83.71
Change From 1 Year High -1.380 % Change From 1 Year High (%) -3.05
2 Years Range 18.370 - 54.630 Change From 2 Years Low +25.500 % Change From 2 Years Low (%) +138.81
Change From 2 Years High -10.760 % Change From 2 Years High (%) -19.70
5 Years Range 18.370 - 62.650 Change From 5 Years Low +25.500 % Change From 5 Years Low (%) +138.81
Change From 5 Years High -18.780 % Change From 5 Years High (%) -29.98
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Spirit Realty Capital, Inc. operates as a holding company. Its in-house capabilities include acquisition, portfolio management, asset management, credit research, real estate research, legal, finance and accounting and capital markets. The company was founded on August 14, 2003 and is headquartered in Dallas, TX.

Historical Price Data

Date Open High Low Close Volume VWAP
09 Apr 2021 44.170 44.170 43.530 43.870 570,923 -
08 Apr 2021 43.850 44.370 43.470 44.000 840,810 -
07 Apr 2021 43.790 44.100 43.120 43.780 987,473 -
06 Apr 2021 43.550 43.800 43.220 43.760 681,252 -
05 Apr 2021 43.450 43.640 42.880 43.570 630,149 -
01 Apr 2021 43.020 43.450 42.520 43.450 638,259 -
31 Mar 2021 42.390 43.200 42.320 42.500 706,342 -
30 Mar 2021 41.960 42.530 41.780 42.390 706,942 -
29 Mar 2021 42.950 43.250 42.250 42.580 1,129,335 -
26 Mar 2021 43.280 43.335 42.410 43.170 675,985 -
25 Mar 2021 41.690 42.970 41.000 42.840 810,883 -
24 Mar 2021 41.880 42.580 41.790 41.880 527,120 -
23 Mar 2021 42.330 42.640 41.526 41.780 693,111 -
22 Mar 2021 41.990 42.640 41.650 42.410 825,782 -
19 Mar 2021 42.550 42.875 41.660 41.830 1,780,046 -
18 Mar 2021 43.460 43.890 42.360 42.600 667,502 -
17 Mar 2021 43.160 43.785 43.040 43.700 954,893 -
16 Mar 2021 44.150 44.450 43.130 43.400 693,102 -
15 Mar 2021 43.140 44.530 42.840 44.010 1,566,207 -
12 Mar 2021 42.700 42.990 41.760 42.860 1,222,086 -
11 Mar 2021 42.440 43.240 41.950 42.570 638,156 -
10 Mar 2021 41.650 42.735 41.630 42.290 845,202 -
Summary
Current 2 Weeks
(26 Mar 2021 to 09 Apr 2021)
43.280 44.370 41.780 43.870 7,567,470 -
Previous 2 Weeks
(12 Mar 2021 to 25 Mar 2021)
42.700 44.370 41.760 42.840 9,740,732 -
4 Weeks from
(11 Feb 2021 to 11 Mar 2021)
41.090 44.370 41.010 42.570 16,442,566 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.