Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.75	18.75	18.75	0	+0.27(+1.48%)
Dec 29, 2016	18.21	18.53	18.11	18.48	1,363,876	+0.28(+1.54%)
Dec 28, 2016	18.14	18.29	18.10	18.19	1,257,812	+0.06(+0.33%)
Dec 27, 2016	18.25	18.28	18.07	18.13	915,255	-0.08(-0.45%)
Dec 23, 2016		18.22	18.22	18.22	0	+0.04(+0.21%)
Dec 22, 2016	18.10	18.22	17.98	18.18	1,568,936	+0.08(+0.46%)
Dec 21, 2016	18.43	18.58	18.10	18.10	1,507,286	-0.28(-1.55%)
Dec 20, 2016	18.52	18.64	18.23	18.38	2,331,502	-0.22(-1.17%)
Dec 19, 2016	18.24	18.64	18.16	18.60	1,729,889	+0.52(+2.86%)
Dec 16, 2016	17.82	18.22	17.82	18.08	3,472,802	+0.35(+1.99%)
Dec 15, 2016	17.95	18.13	17.69	17.73	2,334,396	-0.27(-1.50%)
Dec 14, 2016	18.55	18.56	17.94	18.00	2,118,007	-0.49(-2.68%)
Dec 13, 2016	18.55	18.79	18.40	18.49	2,964,121	-0.27(-1.44%)
Dec 12, 2016	18.63	18.90	18.61	18.76	1,059,678	+0.02(+0.12%)
Dec 09, 2016	18.67	18.84	18.66	18.74	1,445,688	+0.08(+0.44%)
Dec 08, 2016	18.46	18.75	18.46	18.66	1,955,197	+0.06(+0.32%)
Dec 07, 2016	18.27	18.84	18.27	18.60	1,947,776	+0.41(+2.27%)
Dec 06, 2016	18.44	18.58	18.13	18.19	1,838,177	-0.22(-1.18%)
Dec 05, 2016	18.34	18.41	18.00	18.40	1,983,836	+0.07(+0.41%)
Dec 02, 2016	18.12	18.79	18.12	18.33	2,747,206	+0.39(+2.17%)
Dec 01, 2016	18.40	18.49	17.74	17.94	2,444,358	-0.59(-3.20%)
Nov 30, 2016	18.74	18.81	18.43	18.53	1,781,494	-0.35(-1.87%)
Nov 29, 2016	18.67	18.98	18.67	18.88	1,620,887	+0.19(+1.00%)
Nov 28, 2016	18.49	18.84	18.48	18.70	1,575,401	+0.25(+1.38%)
Nov 25, 2016	18.38	18.61	18.31	18.44	472,798	+0.12(+0.65%)
Nov 23, 2016		18.32	18.32	18.32	0	-0.19(-1.01%)
Nov 22, 2016	18.13	18.52	18.04	18.51	2,057,831	+0.47(+2.62%)
Nov 21, 2016	18.31	18.46	18.03	18.04	1,227,109	-0.16(-0.91%)
Nov 18, 2016	18.21	18.32	18.06	18.20	1,280,799	+0.03(+0.17%)
Nov 17, 2016	18.50	18.61	18.16	18.17	1,511,793	-0.30(-1.62%)
Nov 16, 2016	18.43	18.52	18.21	18.47	1,313,036	+0.06(+0.33%)
Nov 15, 2016	18.61	18.79	18.26	18.41	1,531,512	-0.13(-0.69%)
Nov 14, 2016	18.25	18.58	17.92	18.54	1,993,829	+0.20(+1.10%)
Nov 11, 2016	17.89	18.67	17.87	18.34	2,451,319	+0.50(+2.82%)
Nov 10, 2016	18.87	19.04	17.78	17.83	3,492,956	-1.30(-6.82%)
Nov 09, 2016	19.72	19.72	19.00	19.14	2,569,120	-1.05(-5.20%)
Nov 08, 2016	19.94	20.24	19.87	20.19	1,883,170	+0.20(+1.01%)
Nov 07, 2016	19.72	20.06	19.62	19.99	1,512,779	+0.53(+2.74%)
Nov 04, 2016	19.39	19.63	19.27	19.45	1,360,654	+0.00(+0.00%)
Nov 03, 2016	19.72	20.04	19.44	19.45	1,381,659	-0.28(-1.41%)
Nov 02, 2016	20.05	20.05	19.69	19.73	911,558	-0.30(-1.50%)
Nov 01, 2016	20.39	20.40	19.87	20.03	1,350,216	-0.43(-2.09%)
Oct 31, 2016	20.32	20.46	20.08	20.46	1,772,398	+0.24(+1.19%)
Oct 28, 2016	20.13	20.35	19.96	20.22	1,573,385	+0.08(+0.41%)
Oct 27, 2016	20.74	20.74	20.14	20.14	1,287,274	-0.70(-3.35%)
Oct 26, 2016	21.06	21.16	20.53	20.83	1,229,979	-0.31(-1.49%)
Oct 25, 2016	21.06	21.16	20.98	21.15	1,079,164	+0.04(+0.21%)
Oct 24, 2016	21.16	21.42	20.97	21.10	683,943	+0.04(+0.18%)
Oct 21, 2016	21.10	21.23	21.02	21.07	715,427	-0.19(-0.92%)
Oct 20, 2016	21.29	21.34	21.08	21.26	697,607	-0.06(-0.28%)
Oct 19, 2016	21.17	21.39	21.00	21.32	1,296,693	+0.13(+0.60%)
Oct 18, 2016	21.24	21.35	21.10	21.19	830,515	+0.07(+0.36%)
Oct 17, 2016	21.00	21.29	20.95	21.12	911,664	+0.11(+0.54%)
Oct 14, 2016	21.16	21.29	20.94	21.01	808,006	-0.13(-0.60%)
Oct 13, 2016	20.74	21.17	20.73	21.13	1,693,092	+0.25(+1.22%)
Oct 12, 2016	20.69	20.92	20.59	20.88	1,432,149	+0.27(+1.31%)
Oct 11, 2016	20.72	20.75	20.54	20.61	1,353,920	-0.18(-0.87%)
Oct 10, 2016	20.62	20.85	20.58	20.79	855,814	+0.19(+0.91%)
Oct 07, 2016	20.65	20.88	20.50	20.60	1,456,747	+0.03(+0.15%)
Oct 06, 2016	20.44	20.61	20.23	20.57	1,625,125	-0.04(-0.18%)
Oct 05, 2016	21.42	21.42	20.53	20.61	1,617,182	-0.80(-3.75%)
Oct 04, 2016	21.94	21.94	21.25	21.41	1,324,689	-0.55(-2.49%)