Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	23.86	24.26	23.38	23.81	2,846,402	-0.14(-0.58%)
Jun 29, 2020	23.68	24.05	23.02	23.95	2,571,773	+0.31(+1.31%)
Jun 26, 2020	24.15	24.31	23.47	23.64	3,223,500	-0.69(-2.84%)
Jun 25, 2020	23.27	24.34	23.26	24.33	2,476,630	+0.55(+2.31%)
Jun 24, 2020	24.00	24.05	22.67	23.78	4,523,494	-0.62(-2.54%)
Jun 23, 2020	24.58	24.81	24.15	24.40	2,405,297	+0.14(+0.58%)
Jun 22, 2020	24.38	24.48	23.79	24.26	3,976,116	-0.24(-0.98%)
Jun 19, 2020	25.59	25.86	24.36	24.50	12,058,600	-0.56(-2.23%)
Jun 18, 2020	24.56	25.56	24.40	25.06	4,793,916	-0.11(-0.44%)
Jun 17, 2020	25.90	26.01	25.06	25.17	4,314,346	-0.46(-1.79%)
Jun 16, 2020	26.31	26.59	24.85	25.63	4,799,516	+0.68(+2.73%)
Jun 15, 2020	22.43	25.56	22.28	24.95	7,087,172	+1.40(+5.94%)
Jun 12, 2020	23.63	24.00	22.50	23.55	3,198,300	+1.29(+5.80%)
Jun 11, 2020	21.74	23.15	21.32	22.26	4,468,048	-1.80(-7.48%)
Jun 10, 2020	25.23	25.31	23.54	24.06	4,266,626	-1.30(-5.13%)
Jun 09, 2020	25.69	25.83	25.01	25.36	6,642,929	-1.22(-4.59%)
Jun 08, 2020	27.11	27.15	25.97	26.58	5,156,626	+1.67(+6.70%)
Jun 05, 2020	25.90	26.97	24.74	24.91	7,957,600	+1.58(+6.77%)
Jun 04, 2020	22.81	23.38	22.09	23.33	4,674,765	+0.53(+2.32%)
Jun 03, 2020	21.15	23.00	21.15	22.80	5,154,331	+2.03(+9.77%)
Jun 02, 2020	21.09	21.38	20.68	20.77	3,577,070	-0.03(-0.14%)
Jun 01, 2020	19.36	20.90	19.27	20.80	3,028,078	+1.46(+7.55%)
May 29, 2020	19.80	20.04	19.26	19.34	4,294,100	-0.79(-3.92%)
May 28, 2020	20.53	20.63	19.90	20.13	3,389,080	-0.46(-2.23%)
May 27, 2020	20.90	21.03	19.85	20.59	3,792,305	+0.60(+3.00%)
May 26, 2020	19.90	20.39	19.63	19.99	3,691,660	+1.27(+6.78%)
May 22, 2020	18.82	18.84	18.31	18.72	2,007,600	-0.09(-0.48%)
May 21, 2020	18.07	18.92	18.00	18.81	2,810,061	+0.63(+3.47%)
May 20, 2020	18.88	18.95	18.02	18.18	3,785,292	-0.52(-2.78%)
May 19, 2020	18.28	19.03	17.85	18.70	6,347,578	+0.43(+2.35%)
May 18, 2020	18.23	18.73	18.11	18.27	6,983,242	+1.12(+6.53%)
May 15, 2020	17.40	17.48	16.77	17.15	8,731,700	-0.35(-2.00%)
May 14, 2020	17.51	17.78	16.63	17.50	8,024,359	-0.53(-2.94%)
May 13, 2020	18.88	18.98	17.94	18.03	5,907,501	-1.12(-5.85%)
May 12, 2020	20.09	20.27	18.96	19.15	8,679,351	-0.85(-4.25%)
May 11, 2020	19.75	20.21	19.45	20.00	42,708,952	+0.02(+0.10%)
May 08, 2020	20.66	20.69	19.81	19.98	10,695,700	-0.36(-1.77%)
May 07, 2020	20.06	20.89	19.97	20.34	12,075,555	+1.46(+7.73%)
May 06, 2020	19.00	19.60	18.50	18.88	3,674,852	+0.62(+3.40%)
May 05, 2020	18.78	19.19	18.01	18.26	4,165,340	-0.01(-0.05%)
May 04, 2020	17.96	18.39	17.20	18.27	3,810,277	-0.93(-4.84%)
May 01, 2020	19.16	19.47	18.89	19.20	3,527,600	-0.87(-4.33%)
Apr 30, 2020	19.90	20.15	19.06	20.07	5,024,313	+0.01(+0.05%)
Apr 29, 2020	19.60	20.74	19.39	20.06	7,485,684	+1.99(+11.01%)
Apr 28, 2020	17.83	18.59	17.44	18.07	5,650,185	+1.03(+6.04%)
Apr 27, 2020	16.00	17.21	15.70	17.04	6,468,907	+1.25(+7.92%)
Apr 24, 2020	15.64	15.90	15.44	15.79	4,436,200	+0.14(+0.89%)
Apr 23, 2020	15.82	16.26	15.57	15.65	3,849,675	-0.09(-0.57%)
Apr 22, 2020	16.12	16.24	15.60	15.74	3,882,031	+0.03(+0.19%)
Apr 21, 2020	15.87	16.24	15.42	15.71	6,126,502	-0.67(-4.09%)
Apr 20, 2020	16.10	16.66	15.63	16.38	7,203,292	-0.58(-3.42%)
Apr 17, 2020	17.57	18.23	16.72	16.96	10,592,800	+0.65(+3.99%)
Apr 16, 2020	17.29	17.38	16.27	16.31	5,254,414	-0.71(-4.17%)
Apr 15, 2020	17.96	18.18	16.76	17.02	6,613,134	-1.53(-8.25%)
Apr 14, 2020	18.31	19.36	17.51	18.55	14,467,255	+0.81(+4.57%)
Apr 13, 2020	19.06	19.06	16.90	17.74	5,795,676	-0.69(-3.74%)
Apr 09, 2020	17.74	20.87	17.36	18.43	13,946,700	+1.83(+11.02%)
Apr 08, 2020	15.94	16.76	15.37	16.60	9,692,479	+1.41(+9.28%)
Apr 07, 2020	16.00	16.92	15.10	15.19	7,233,802	+0.22(+1.47%)
Apr 06, 2020	15.37	16.08	14.80	14.97	7,869,716	+0.39(+2.67%)
Apr 03, 2020	15.38	15.48	14.33	14.58	4,065,800	-0.98(-6.30%)
Apr 02, 2020	16.01	16.79	15.12	15.56	3,496,244	-0.69(-4.25%)