Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	21.37	21.37	20.76	21.27	2,534,705	-0.01(-0.04%)
Jul 30, 2020	21.12	21.46	20.91	21.28	1,401,320	-0.30(-1.37%)
Jul 29, 2020	21.28	21.59	20.95	21.58	2,369,128	+0.46(+2.17%)
Jul 28, 2020	20.85	21.27	20.58	21.12	1,598,133	+0.17(+0.81%)
Jul 27, 2020	20.29	20.98	19.96	20.95	2,114,913	+0.61(+3.00%)
Jul 24, 2020	20.22	20.61	20.13	20.34	2,652,739	+0.11(+0.53%)
Jul 23, 2020	20.66	20.92	19.93	20.23	3,147,342	-0.66(-3.14%)
Jul 22, 2020	20.12	21.02	20.07	20.89	2,528,365	+0.62(+3.06%)
Jul 21, 2020	20.37	20.64	20.16	20.27	3,823,133	+0.12(+0.58%)
Jul 20, 2020	20.42	20.76	19.92	20.15	3,571,171	-0.35(-1.71%)
Jul 17, 2020	20.17	20.56	19.82	20.50	2,666,658	+0.44(+2.19%)
Jul 16, 2020	19.92	20.26	19.78	20.06	3,183,658	-0.09(-0.45%)
Jul 15, 2020	20.39	20.53	19.92	20.15	5,136,337	+0.35(+1.77%)
Jul 14, 2020	19.89	20.13	19.58	19.80	2,871,461	-0.09(-0.45%)
Jul 13, 2020	19.94	20.43	19.51	19.89	3,263,308	+0.03(+0.14%)
Jul 10, 2020	19.22	19.89	19.01	19.86	5,334,652	+0.61(+3.17%)
Jul 09, 2020	19.96	20.05	18.86	19.25	4,331,411	-0.77(-3.86%)
Jul 08, 2020	20.11	20.33	19.71	20.03	4,607,857	-0.07(-0.36%)
Jul 07, 2020	20.83	20.83	20.09	20.10	1,955,165	-1.07(-5.05%)
Jul 06, 2020	21.58	21.70	20.97	21.17	2,056,892	+0.10(+0.47%)
Jul 02, 2020	22.00	22.10	20.96	21.07	2,250,981	-0.40(-1.84%)
Jul 01, 2020	21.52	21.88	21.29	21.46	2,757,228	+0.08(+0.38%)
Jun 30, 2020	21.43	21.79	21.00	21.38	3,169,525	-0.13(-0.58%)
Jun 29, 2020	21.27	21.60	20.67	21.51	2,863,721	+0.59(+2.83%)
Jun 26, 2020	21.37	21.51	20.77	20.92	3,643,374	-0.61(-2.84%)
Jun 25, 2020	20.59	21.54	20.58	21.53	2,799,221	+0.49(+2.31%)
Jun 24, 2020	21.23	21.27	20.06	21.04	5,112,697	-0.55(-2.54%)
Jun 23, 2020	21.75	21.95	21.37	21.59	2,718,596	+0.12(+0.58%)
Jun 22, 2020	21.57	21.66	21.05	21.46	4,494,021	-0.21(-0.98%)
Jun 19, 2020	22.64	22.88	21.55	21.68	13,629,282	-0.50(-2.23%)
Jun 18, 2020	21.73	22.61	21.59	22.17	5,418,343	-0.10(-0.44%)
Jun 17, 2020	22.92	23.01	22.17	22.27	4,876,307	-0.41(-1.79%)
Jun 16, 2020	23.28	23.53	21.99	22.68	5,424,672	+0.60(+2.73%)
Jun 15, 2020	19.85	22.61	19.71	22.07	8,010,305	+1.24(+5.94%)
Jun 12, 2020	20.91	21.23	19.91	20.84	3,614,891	+1.14(+5.79%)
Jun 11, 2020	19.23	20.48	18.86	19.69	5,050,029	-1.59(-7.48%)
Jun 10, 2020	22.32	22.39	20.83	21.29	4,822,371	-1.15(-5.13%)
Jun 09, 2020	22.73	22.85	22.13	22.44	7,508,197	-1.08(-4.59%)
Jun 08, 2020	23.99	24.02	22.98	23.52	5,828,297	+1.48(+6.70%)
Jun 05, 2020	22.92	23.86	21.89	22.04	8,994,110	+1.40(+6.77%)
Jun 04, 2020	20.18	20.69	19.54	20.64	5,283,672	+0.47(+2.32%)
Jun 03, 2020	18.71	20.35	18.71	20.17	5,825,703	+1.80(+9.77%)
Jun 02, 2020	18.66	18.92	18.30	18.38	4,042,998	-0.03(-0.14%)
Jun 01, 2020	17.13	18.49	17.05	18.40	3,422,497	+1.29(+7.55%)
May 29, 2020	17.52	17.73	17.04	17.11	4,853,424	-0.70(-3.92%)
May 28, 2020	18.16	18.25	17.61	17.81	3,830,521	-0.41(-2.23%)
May 27, 2020	18.49	18.61	17.56	18.22	4,286,268	+0.53(+3.00%)
May 26, 2020	17.61	18.04	17.37	17.69	4,172,513	+1.12(+6.78%)
May 22, 2020	16.65	16.67	16.20	16.56	2,269,098	-0.08(-0.48%)
May 21, 2020	15.99	16.74	15.93	16.64	3,176,083	+0.56(+3.47%)
May 20, 2020	16.70	16.77	15.94	16.08	4,278,342	-0.46(-2.78%)
May 19, 2020	16.17	16.84	15.79	16.55	7,174,376	+0.38(+2.35%)
May 18, 2020	16.13	16.57	16.02	16.16	7,892,838	+0.99(+6.53%)
May 15, 2020	15.39	15.47	14.84	15.17	9,869,040	-0.31(-2.00%)
May 14, 2020	15.49	15.73	14.71	15.48	9,069,565	-0.47(-2.94%)
May 13, 2020	16.70	16.79	15.87	15.95	6,676,977	-0.99(-5.85%)
May 12, 2020	17.77	17.93	16.77	16.94	9,809,872	-0.75(-4.25%)
May 11, 2020	17.47	17.88	17.21	17.70	48,271,968	+0.02(+0.10%)
May 08, 2020	18.28	18.31	17.53	17.68	12,088,859	-0.32(-1.77%)
May 07, 2020	17.75	18.48	17.67	18.00	13,648,445	+1.29(+7.73%)
May 06, 2020	16.81	17.34	16.37	16.70	4,153,516	+0.55(+3.40%)
May 05, 2020	16.62	16.98	15.93	16.16	4,707,892	-0.01(-0.05%)
May 04, 2020	15.89	16.27	15.22	16.16	4,306,581	-0.82(-4.84%)