Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.82	36.14	35.56	35.79	1,250,900	-0.10(-0.28%)
Apr 29, 2021	35.77	36.40	35.57	35.89	1,996,718	+0.46(+1.30%)
Apr 28, 2021	35.85	36.00	35.38	35.43	883,493	-0.40(-1.12%)
Apr 27, 2021	36.01	36.10	35.75	35.83	1,335,276	-0.10(-0.28%)
Apr 26, 2021	36.09	36.19	35.79	35.93	788,995	+0.20(+0.56%)
Apr 23, 2021	35.95	35.95	35.45	35.73	905,800	+0.03(+0.08%)
Apr 22, 2021	35.40	36.12	35.27	35.70	1,381,862	+0.30(+0.85%)
Apr 21, 2021	35.05	35.51	34.80	35.40	1,461,606	+0.38(+1.09%)
Apr 20, 2021	34.95	35.34	34.77	35.02	1,231,420	-0.08(-0.23%)
Apr 19, 2021	34.80	35.10	34.47	35.10	1,173,589	+0.35(+1.01%)
Apr 16, 2021	34.92	35.13	34.70	34.75	1,398,100	+0.00(+0.00%)
Apr 15, 2021	34.00	34.79	33.90	34.75	938,874	+0.98(+2.90%)
Apr 14, 2021	34.05	34.43	33.74	33.77	919,076	-0.25(-0.73%)
Apr 13, 2021	34.15	34.15	33.76	34.02	1,103,749	-0.01(-0.03%)
Apr 12, 2021	34.17	34.20	33.68	34.03	1,036,417	-0.09(-0.26%)
Apr 09, 2021	34.45	34.52	33.99	34.12	850,300	-0.22(-0.64%)
Apr 08, 2021	34.00	34.55	33.94	34.34	1,043,309	+0.23(+0.67%)
Apr 07, 2021	34.04	34.38	33.84	34.11	1,529,356	+0.01(+0.03%)
Apr 06, 2021	34.19	34.64	33.90	34.10	1,718,540	-0.21(-0.61%)
Apr 05, 2021	34.38	34.76	33.98	34.31	1,628,087	+0.01(+0.03%)
Apr 01, 2021	33.75	34.31	33.54	34.30	1,633,400	+0.80(+2.39%)
Mar 31, 2021	33.40	33.80	33.22	33.50	1,847,165	+0.16(+0.48%)
Mar 30, 2021	33.04	33.39	32.96	33.34	883,646	-0.13(-0.39%)
Mar 29, 2021	33.61	33.95	33.23	33.47	1,197,789	-0.27(-0.80%)
Mar 26, 2021	33.70	33.93	33.17	33.74	1,101,000	+0.31(+0.93%)
Mar 25, 2021	32.67	33.59	32.28	33.43	2,238,851	+0.50(+1.52%)
Mar 24, 2021	32.69	33.36	32.62	32.93	2,204,366	+0.40(+1.23%)
Mar 23, 2021	32.65	32.91	32.26	32.53	1,145,742	-0.21(-0.64%)
Mar 22, 2021	32.52	32.94	32.32	32.74	1,061,135	+0.21(+0.65%)
Mar 19, 2021	33.44	33.64	32.53	32.53	2,868,400	-0.94(-2.81%)
Mar 18, 2021	33.99	34.24	33.28	33.47	1,250,007	-0.85(-2.48%)
Mar 17, 2021	33.56	34.37	33.38	34.32	1,375,239	+0.62(+1.84%)
Mar 16, 2021	34.31	34.43	33.67	33.70	1,509,388	-0.62(-1.81%)
Mar 15, 2021	33.92	34.87	33.92	34.32	1,941,332	+0.53(+1.57%)
Mar 12, 2021	33.45	33.82	33.05	33.79	1,472,400	+0.37(+1.11%)
Mar 11, 2021	32.87	33.69	32.75	33.42	1,460,574	+0.67(+2.05%)
Mar 10, 2021	32.17	33.05	32.16	32.75	1,809,173	+0.66(+2.06%)
Mar 09, 2021	32.55	32.90	32.08	32.09	1,504,047	-0.19(-0.59%)
Mar 08, 2021	32.30	32.70	31.96	32.28	1,102,574	+0.08(+0.25%)
Mar 05, 2021	32.17	32.30	30.67	32.20	1,688,300	+0.09(+0.28%)
Mar 04, 2021	32.84	32.84	31.49	32.11	1,810,647	-0.63(-1.92%)
Mar 03, 2021	32.82	33.28	32.55	32.74	1,178,113	-0.06(-0.18%)
Mar 02, 2021	33.64	33.80	32.66	32.80	1,819,029	-1.01(-2.99%)
Mar 01, 2021	34.17	34.66	33.77	33.81	1,572,698	+0.37(+1.11%)
Feb 26, 2021	33.86	34.18	33.03	33.44	3,288,400	-0.42(-1.24%)
Feb 25, 2021	35.27	35.72	33.68	33.86	1,981,201	-1.22(-3.48%)
Feb 24, 2021	34.17	35.12	33.99	35.08	1,458,666	+0.93(+2.72%)
Feb 23, 2021	32.96	34.16	32.93	34.15	1,918,486	+0.94(+2.83%)
Feb 22, 2021	32.65	33.38	32.44	33.21	1,870,484	+0.69(+2.12%)
Feb 19, 2021	32.24	32.80	32.18	32.52	1,218,000	+0.38(+1.18%)
Feb 18, 2021	32.58	32.94	32.12	32.14	872,402	-0.62(-1.89%)
Feb 17, 2021	33.22	33.36	32.63	32.76	1,212,766	-0.51(-1.53%)
Feb 16, 2021	33.07	33.31	32.74	33.27	1,343,788	+0.34(+1.03%)
Feb 12, 2021	32.98	33.34	32.72	32.93	1,000,100	-0.19(-0.57%)
Feb 11, 2021	33.19	33.59	32.92	33.12	1,248,938	+0.06(+0.18%)
Feb 10, 2021	32.68	33.71	32.55	33.06	1,866,057	+0.60(+1.85%)
Feb 09, 2021	32.31	32.60	32.14	32.46	1,545,394	+0.07(+0.22%)
Feb 08, 2021	32.97	32.97	32.34	32.39	1,195,662	-0.58(-1.76%)
Feb 05, 2021	32.96	33.14	32.78	32.97	851,000	+0.21(+0.64%)
Feb 04, 2021	32.31	33.04	32.20	32.76	1,461,242	+0.54(+1.68%)
Feb 03, 2021	31.85	32.24	31.55	32.22	1,319,917	+0.12(+0.37%)
Feb 02, 2021	31.78	32.30	31.40	32.10	1,289,667	+0.50(+1.58%)