Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.37	16.39	15.36	16.03	4,234,420	-0.47(-2.84%)
Mar 30, 2020	17.00	17.24	15.64	16.50	3,981,499	-0.69(-4.01%)
Mar 27, 2020	17.83	17.92	16.76	17.19	4,806,804	-1.49(-8.00%)
Mar 26, 2020	17.98	19.61	17.41	18.69	5,112,056	+0.96(+5.44%)
Mar 25, 2020	16.53	18.84	15.92	17.72	6,367,234	+1.56(+9.62%)
Mar 24, 2020	15.38	16.35	14.62	16.17	6,038,837	+1.66(+11.44%)
Mar 23, 2020	15.39	15.46	14.04	14.51	8,333,849	-0.98(-6.34%)
Mar 20, 2020	15.33	16.77	14.53	15.49	6,758,705	+0.67(+4.52%)
Mar 19, 2020	13.26	15.29	11.30	14.82	6,466,695	+1.56(+11.73%)
Mar 18, 2020	15.75	16.33	13.13	13.26	7,993,532	-3.56(-21.18%)
Mar 17, 2020	16.37	17.77	15.30	16.83	8,284,112	+0.83(+5.22%)
Mar 16, 2020	20.97	21.08	15.99	15.99	7,963,948	-7.57(-32.13%)
Mar 13, 2020	23.87	24.06	22.34	23.56	4,829,126	+0.83(+3.67%)
Mar 12, 2020	22.81	23.37	21.73	22.73	7,568,017	-2.14(-8.60%)
Mar 11, 2020	25.91	26.06	24.73	24.86	3,077,623	-1.76(-6.59%)
Mar 10, 2020	26.31	26.68	24.86	26.62	4,046,766	+1.04(+4.08%)
Mar 09, 2020	25.98	26.86	25.57	25.58	3,861,948	-2.32(-8.32%)
Mar 06, 2020	28.16	28.35	27.19	27.90	3,964,324	-0.85(-2.96%)
Mar 05, 2020	29.22	29.23	28.25	28.75	3,322,995	-0.85(-2.88%)
Mar 04, 2020	29.56	29.82	28.89	29.60	3,459,193	+0.68(+2.34%)
Mar 03, 2020	29.38	29.96	28.67	28.92	4,331,410	-0.41(-1.39%)
Mar 02, 2020	28.72	29.42	28.10	29.33	2,320,286	+0.77(+2.71%)
Feb 28, 2020	28.45	28.91	27.05	28.56	6,380,383	-0.54(-1.85%)
Feb 27, 2020	31.44	31.46	29.10	29.10	5,200,247	-2.55(-8.05%)
Feb 26, 2020	32.15	32.38	31.64	31.64	1,612,871	-0.56(-1.73%)
Feb 25, 2020	33.23	33.23	32.12	32.20	2,264,794	-0.96(-2.88%)
Feb 24, 2020	32.97	33.65	32.90	33.16	1,879,704	-0.11(-0.34%)
Feb 21, 2020	32.70	33.28	32.66	33.27	2,322,974	+0.56(+1.73%)
Feb 20, 2020	32.50	32.83	32.17	32.70	2,155,524	+0.30(+0.94%)
Feb 19, 2020	32.72	32.74	32.01	32.40	3,213,094	-0.49(-1.48%)
Feb 18, 2020	33.63	33.63	32.62	32.89	4,633,742	-0.83(-2.47%)
Feb 14, 2020	34.26	34.33	33.34	33.72	3,306,979	-0.43(-1.27%)
Feb 13, 2020	34.02	34.46	33.95	34.16	1,765,242	+0.22(+0.64%)
Feb 12, 2020	34.41	34.46	33.75	33.94	1,892,163	-0.56(-1.64%)
Feb 11, 2020	34.76	34.86	34.39	34.50	1,653,421	-0.30(-0.87%)
Feb 10, 2020	34.79	34.86	34.61	34.81	736,331	+0.18(+0.53%)
Feb 07, 2020	34.71	34.83	34.48	34.62	746,863	+0.06(+0.18%)
Feb 06, 2020	34.23	34.73	34.16	34.56	1,820,327	+0.37(+1.09%)
Feb 05, 2020	34.07	34.34	33.90	34.19	2,189,505	+0.04(+0.13%)
Feb 04, 2020	34.19	34.40	34.05	34.15	1,662,861	-0.12(-0.36%)
Feb 03, 2020	34.11	34.44	34.07	34.27	1,450,866	+0.16(+0.46%)
Jan 31, 2020	34.34	34.56	34.10	34.11	1,959,955	-0.17(-0.48%)
Jan 30, 2020	34.11	34.34	34.09	34.28	2,422,861	+0.08(+0.23%)
Jan 29, 2020	34.07	34.36	33.97	34.20	1,672,465	+0.27(+0.79%)
Jan 28, 2020	33.47	34.10	33.43	33.93	1,953,912	+0.50(+1.51%)
Jan 27, 2020	33.24	33.70	33.12	33.43	2,165,982	+0.01(+0.03%)
Jan 24, 2020	33.71	33.84	33.37	33.42	1,245,654	-0.24(-0.72%)
Jan 23, 2020	33.36	33.74	33.16	33.66	1,233,611	+0.37(+1.10%)
Jan 22, 2020	33.66	33.85	33.18	33.30	1,030,486	-0.29(-0.85%)
Jan 21, 2020	33.03	33.59	32.95	33.58	1,612,124	+0.65(+1.98%)
Jan 17, 2020	33.04	33.19	32.92	32.93	1,068,575	-0.11(-0.34%)
Jan 16, 2020	32.77	33.07	32.50	33.04	1,662,509	+0.03(+0.11%)
Jan 15, 2020	32.65	33.17	32.65	33.01	1,099,935	+0.48(+1.47%)
Jan 14, 2020	32.73	32.77	32.32	32.53	1,047,524	-0.16(-0.48%)
Jan 13, 2020	32.10	32.73	32.05	32.69	2,260,599	+0.62(+1.92%)
Jan 10, 2020	31.87	32.17	31.81	32.07	1,840,636	+0.27(+0.85%)
Jan 09, 2020	31.87	31.97	31.62	31.80	1,578,410	-0.07(-0.22%)
Jan 08, 2020	31.70	31.91	31.62	31.87	2,080,964	+0.23(+0.74%)
Jan 07, 2020	31.97	32.00	31.36	31.64	2,128,664	-0.38(-1.19%)
Jan 06, 2020	31.68	32.26	31.62	32.02	3,829,541	+0.07(+0.22%)
Jan 03, 2020	31.29	32.06	31.28	31.95	3,639,046	+0.58(+1.86%)