Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.00	33.15	32.53	32.62	1,931,094	-0.57(-1.72%)
Oct 28, 2021	32.81	33.20	32.73	33.19	982,308	+0.40(+1.22%)
Oct 27, 2021	33.12	33.36	32.78	32.79	1,010,924	-0.29(-0.86%)
Oct 26, 2021	33.02	33.31		33.08	953,967	+0.13(+0.40%)
Oct 25, 2021	32.51	32.99	32.31	32.94	1,252,970	+0.46(+1.40%)
Oct 22, 2021	32.75	32.87	32.42	32.49	815,537	-0.19(-0.58%)
Oct 21, 2021	32.83	32.99	32.55	32.68	984,136	-0.22(-0.66%)
Oct 20, 2021	32.27	32.98	32.27	32.90	1,100,311	+0.67(+2.06%)
Oct 19, 2021	32.60	32.74	32.23	32.23	1,172,951	-0.28(-0.85%)
Oct 18, 2021	32.17	32.77	32.13	32.51	1,330,519	+0.16(+0.50%)
Oct 15, 2021	32.34	32.55	32.23	32.35	1,288,605	+0.27(+0.83%)
Oct 14, 2021	32.00	32.14	31.74	32.08	1,021,057	+0.28(+0.87%)
Oct 13, 2021	31.54	31.93	31.50	31.80	1,034,740	+0.29(+0.90%)
Oct 12, 2021	31.21	31.75	31.08	31.52	1,005,465	+0.30(+0.97%)
Oct 11, 2021	31.26	31.36	31.07	31.21	806,480	-0.09(-0.30%)
Oct 08, 2021	31.42	31.61	31.28	31.31	1,074,865	-0.11(-0.36%)
Oct 07, 2021	31.64	31.83	31.36	31.42	1,274,291	-0.09(-0.30%)
Oct 06, 2021	30.90	31.57	30.61	31.52	1,194,443	+0.41(+1.31%)
Oct 05, 2021	31.30	31.36	30.99	31.11	1,149,490	-0.20(-0.64%)
Oct 04, 2021	31.37	31.62	31.24	31.31	1,308,803	-0.07(-0.21%)
Oct 01, 2021	30.60	31.69	30.56	31.38	1,195,017	+0.94(+3.09%)
Sep 30, 2021	31.23	31.23	30.42	30.44	1,647,699	-0.64(-2.05%)
Sep 29, 2021	31.34	31.43	31.01	31.07	1,258,775	+0.02(+0.08%)
Sep 28, 2021	31.20	31.45	31.00	31.05	1,173,723	-0.28(-0.90%)
Sep 27, 2021	31.81	32.19	31.28	31.33	1,136,716	-0.34(-1.07%)
Sep 24, 2021	32.01	32.13	31.53	31.67	1,448,986	-0.34(-1.06%)
Sep 23, 2021	32.46	32.54	31.98	32.01	1,161,051	-0.32(-0.99%)
Sep 22, 2021	32.04	32.49	31.83	32.33	1,400,771	+0.45(+1.41%)
Sep 21, 2021	32.40	32.61	31.88	31.88	1,479,508	-0.29(-0.91%)
Sep 20, 2021	31.73	32.25	31.53	32.17	1,779,229	+0.12(+0.38%)
Sep 17, 2021	32.76	32.82	32.01	32.04	3,337,742	-0.57(-1.76%)
Sep 16, 2021	32.44	32.88	32.38	32.62	1,061,338	+0.10(+0.32%)
Sep 15, 2021	32.44	32.65	32.21	32.51	1,119,140	+0.07(+0.20%)
Sep 14, 2021	32.87	32.97	32.24	32.45	893,126	-0.32(-0.97%)
Sep 13, 2021	32.59	32.96	32.51	32.77	1,306,009	+0.76(+2.38%)
Sep 10, 2021	32.91	33.05	31.99	32.01	1,167,189	-0.79(-2.41%)
Sep 09, 2021	33.47	33.58	32.80	32.80	1,337,026	-0.83(-2.46%)
Sep 08, 2021	33.25	33.63	33.17	33.62	932,915	+0.23(+0.67%)
Sep 07, 2021	33.79	33.79	33.16	33.40	1,321,004	-0.47(-1.39%)
Sep 03, 2021	33.91	33.93	33.47	33.87	931,690	-0.12(-0.36%)
Sep 02, 2021	33.88	34.07	33.58	33.99	1,189,242	+0.18(+0.53%)
Sep 01, 2021	33.96	34.13	33.58	33.81	1,484,007	-0.07(-0.19%)
Aug 31, 2021	33.57	33.97	33.52	33.88	1,657,810	+0.17(+0.50%)
Aug 30, 2021	33.40	33.71	33.25	33.71	1,436,674	+0.25(+0.76%)
Aug 27, 2021	33.29	33.74	33.29	33.45	1,191,190	+0.25(+0.76%)
Aug 26, 2021	33.38	33.46	33.03	33.20	899,775	-0.07(-0.20%)
Aug 25, 2021	32.99	33.54	32.79	33.27	878,305	+0.28(+0.85%)
Aug 24, 2021	33.23	33.23	32.70	32.98	1,068,444	+0.01(+0.03%)
Aug 23, 2021	33.35	33.53	32.94	32.97	939,541	-0.27(-0.82%)
Aug 20, 2021	32.87	33.39	32.60	33.25	840,594	+0.34(+1.03%)
Aug 19, 2021	33.13	33.39	32.66	32.91	1,059,361	-0.37(-1.10%)
Aug 18, 2021	33.29	33.53	33.15	33.27	1,063,852	-0.24(-0.73%)
Aug 17, 2021	33.67	33.74	33.10	33.52	1,092,336	-0.34(-1.00%)
Aug 16, 2021	33.86	34.22	33.75	33.86	1,077,832	-0.07(-0.19%)
Aug 13, 2021	33.73	33.96	33.61	33.92	839,026	+0.35(+1.03%)
Aug 12, 2021	33.90	33.90	33.34	33.58	836,058	-0.17(-0.50%)
Aug 11, 2021	33.43	33.78	33.18	33.74	897,209	+0.42(+1.27%)
Aug 10, 2021	33.71	33.77	33.28	33.32	964,073	-0.46(-1.36%)
Aug 09, 2021	33.93	34.12	33.68	33.78	950,643	-0.23(-0.66%)
Aug 06, 2021	34.66	34.85	33.97	34.01	1,081,404	-0.52(-1.50%)
Aug 05, 2021	33.70	34.51	33.63	34.52	1,600,538	+1.07(+3.20%)
Aug 04, 2021	33.71	33.88	33.43	33.45	1,636,014	-0.29(-0.86%)
Aug 03, 2021	33.86	33.93	33.25	33.74	1,693,368	+0.00(+0.00%)