Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	29.50	29.52	28.91	29.03	2,436,153	-0.61(-2.06%)
Oct 30, 2018	29.18	29.82	29.12	29.64	3,034,727	+0.46(+1.58%)
Oct 29, 2018	29.20	29.64	29.13	29.18	2,059,546	+0.09(+0.31%)
Oct 26, 2018	29.56	29.69	28.86	29.09	2,564,600	-0.55(-1.86%)
Oct 25, 2018	29.31	29.76	29.11	29.64	1,417,795	+0.29(+0.99%)
Oct 24, 2018	28.73	29.60	28.65	29.35	1,867,145	+0.69(+2.41%)
Oct 23, 2018	28.17	28.84	28.08	28.66	1,750,153	+0.44(+1.56%)
Oct 22, 2018	28.70	28.85	28.22	28.22	911,563	-0.45(-1.57%)
Oct 19, 2018	28.55	28.79	28.54	28.67	1,231,100	+0.17(+0.60%)
Oct 18, 2018	28.36	28.66	28.27	28.50	1,752,371	+0.13(+0.46%)
Oct 17, 2018	28.29	28.38	27.91	28.37	2,775,828	+0.08(+0.28%)
Oct 16, 2018	27.81	28.41	27.64	28.29	1,228,302	+0.61(+2.20%)
Oct 15, 2018	27.40	27.93	27.40	27.68	1,002,942	+0.25(+0.91%)
Oct 12, 2018	27.60	27.79	27.37	27.43	1,071,000	+0.03(+0.11%)
Oct 11, 2018	28.11	28.13	27.40	27.40	1,437,033	-0.70(-2.49%)
Oct 10, 2018	28.35	28.52	28.09	28.10	1,209,606	-0.37(-1.30%)
Oct 09, 2018	28.10	28.57	27.98	28.47	1,834,690	+0.37(+1.32%)
Oct 08, 2018	27.62	28.24	27.56	28.10	1,222,616	+0.50(+1.81%)
Oct 05, 2018	27.41	27.77	27.37	27.60	1,413,400	+0.19(+0.69%)
Oct 04, 2018	27.27	27.48	26.93	27.41	1,462,661	+0.00(+0.00%)
Oct 03, 2018	27.67	27.93	27.28	27.41	1,648,873	-0.29(-1.05%)
Oct 02, 2018	27.89	27.89	27.66	27.70	815,972	-0.12(-0.43%)
Oct 01, 2018	27.85	28.01	27.65	27.82	1,376,930	+0.03(+0.11%)
Sep 28, 2018	27.40	27.79	27.39	27.79	1,524,800	+0.42(+1.53%)
Sep 27, 2018	27.40	27.54	27.23	27.37	853,723	-0.18(-0.65%)
Sep 26, 2018	27.85	27.86	27.53	27.55	1,223,531	-0.30(-1.08%)
Sep 25, 2018	27.99	27.99	27.59	27.85	1,742,138	-0.07(-0.25%)
Sep 24, 2018	28.00	28.06	27.73	27.92	1,624,015	-0.08(-0.29%)
Sep 21, 2018	28.01	28.10	27.84	28.00	2,712,200	-0.12(-0.43%)
Sep 20, 2018	27.77	28.15	27.58	28.12	1,587,103	+0.38(+1.37%)
Sep 19, 2018	28.31	28.31	27.57	27.74	1,831,100	-0.50(-1.77%)
Sep 18, 2018	28.57	28.66	28.23	28.24	1,685,365	-0.33(-1.16%)
Sep 17, 2018	28.71	28.80	28.46	28.57	1,615,354	-0.11(-0.38%)
Sep 14, 2018	28.86	28.90	28.45	28.68	1,015,800	-0.23(-0.80%)
Sep 13, 2018	29.00	29.04	28.85	28.91	898,639	+0.04(+0.14%)
Sep 12, 2018	29.11	29.11	28.81	28.87	1,169,356	-0.09(-0.31%)
Sep 11, 2018	28.92	29.09	28.83	28.96	1,216,028	+0.07(+0.24%)
Sep 10, 2018	28.95	29.09	28.83	28.89	868,517	+0.05(+0.17%)
Sep 07, 2018	29.05	29.07	28.82	28.84	1,106,600	-0.38(-1.30%)
Sep 06, 2018	29.16	29.52	29.11	29.22	2,239,043	+0.14(+0.48%)
Sep 05, 2018	28.86	29.19	28.75	29.08	1,319,154	+0.13(+0.45%)
Sep 04, 2018	28.85	29.00	28.54	28.95	2,707,702	+0.14(+0.49%)
Aug 31, 2018		28.81	28.81	28.81	0	+0.13(+0.45%)
Aug 30, 2018	28.97	29.09	28.61	28.68	1,217,096	-0.29(-1.00%)
Aug 29, 2018	29.00	29.22	28.87	28.97	1,433,670	+0.08(+0.28%)
Aug 28, 2018	28.55	28.91	28.50	28.89	2,041,828	+0.35(+1.23%)
Aug 27, 2018	28.69	28.78	28.43	28.54	1,463,495	-0.13(-0.45%)
Aug 24, 2018	28.50	28.77	28.44	28.67	1,030,100	+0.14(+0.49%)
Aug 23, 2018	28.60	28.73	28.46	28.53	1,761,264	-0.04(-0.14%)
Aug 22, 2018	28.67	28.74	28.48	28.57	1,188,345	-0.09(-0.31%)
Aug 21, 2018	28.81	28.85	28.45	28.66	1,455,715	-0.17(-0.59%)
Aug 20, 2018	29.11	29.12	28.83	28.83	1,495,829	-0.17(-0.59%)
Aug 17, 2018	28.81	29.00	28.78	29.00	1,240,200	+0.22(+0.76%)
Aug 16, 2018	28.64	28.83	28.58	28.78	1,176,639	+0.09(+0.31%)
Aug 15, 2018	28.54	28.80	28.45	28.69	1,487,421	+0.18(+0.63%)
Aug 14, 2018	28.41	28.54	28.40	28.51	1,508,615	+0.16(+0.56%)
Aug 13, 2018	28.33	28.42	28.13	28.35	1,325,495	+0.07(+0.25%)
Aug 10, 2018	28.50	28.68	28.27	28.28	1,215,900	-0.22(-0.77%)
Aug 09, 2018	28.37	28.62	28.30	28.50	1,355,315	+0.13(+0.46%)
Aug 08, 2018	28.54	28.55	28.23	28.37	1,210,726	-0.16(-0.56%)
Aug 07, 2018	28.54	28.56	28.26	28.53	1,696,732	-0.03(-0.11%)
Aug 06, 2018	28.32	28.59	28.18	28.56	2,406,719	+0.28(+0.99%)
Aug 03, 2018	27.86	28.34	27.84	28.28	1,573,700	+0.52(+1.87%)
Aug 02, 2018	27.39	27.90	27.21	27.76	1,619,688	+0.35(+1.28%)