Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	31.23	31.23	30.42	30.44	1,647,699	-0.64(-2.05%)
Sep 29, 2021	31.34	31.43	31.01	31.07	1,258,775	+0.02(+0.08%)
Sep 28, 2021	31.20	31.45	31.00	31.05	1,173,723	-0.28(-0.90%)
Sep 27, 2021	31.81	32.19	31.28	31.33	1,136,716	-0.34(-1.07%)
Sep 24, 2021	32.01	32.13	31.53	31.67	1,448,986	-0.34(-1.06%)
Sep 23, 2021	32.46	32.54	31.98	32.01	1,161,051	-0.32(-0.99%)
Sep 22, 2021	32.04	32.49	31.83	32.33	1,400,771	+0.45(+1.41%)
Sep 21, 2021	32.40	32.61	31.88	31.88	1,479,508	-0.29(-0.91%)
Sep 20, 2021	31.73	32.25	31.53	32.17	1,779,229	+0.12(+0.38%)
Sep 17, 2021	32.76	32.82	32.01	32.04	3,337,742	-0.57(-1.76%)
Sep 16, 2021	32.44	32.88	32.38	32.62	1,061,338	+0.10(+0.32%)
Sep 15, 2021	32.44	32.65	32.21	32.51	1,119,140	+0.07(+0.20%)
Sep 14, 2021	32.87	32.97	32.24	32.45	893,126	-0.32(-0.97%)
Sep 13, 2021	32.59	32.96	32.51	32.77	1,306,009	+0.76(+2.38%)
Sep 10, 2021	32.91	33.05	31.99	32.01	1,167,189	-0.79(-2.41%)
Sep 09, 2021	33.47	33.58	32.80	32.80	1,337,026	-0.83(-2.46%)
Sep 08, 2021	33.25	33.63	33.17	33.62	932,915	+0.23(+0.67%)
Sep 07, 2021	33.79	33.79	33.16	33.40	1,321,004	-0.47(-1.39%)
Sep 03, 2021	33.91	33.93	33.47	33.87	931,690	-0.12(-0.36%)
Sep 02, 2021	33.88	34.07	33.58	33.99	1,189,242	+0.18(+0.53%)
Sep 01, 2021	33.96	34.13	33.58	33.81	1,484,007	-0.07(-0.19%)
Aug 31, 2021	33.57	33.97	33.52	33.88	1,657,810	+0.17(+0.50%)
Aug 30, 2021	33.40	33.71	33.25	33.71	1,436,674	+0.25(+0.76%)
Aug 27, 2021	33.29	33.74	33.29	33.45	1,191,190	+0.25(+0.76%)
Aug 26, 2021	33.38	33.46	33.03	33.20	899,775	-0.07(-0.20%)
Aug 25, 2021	32.99	33.54	32.79	33.27	878,305	+0.28(+0.85%)
Aug 24, 2021	33.23	33.23	32.70	32.98	1,068,444	+0.01(+0.03%)
Aug 23, 2021	33.35	33.53	32.94	32.97	939,541	-0.27(-0.82%)
Aug 20, 2021	32.87	33.39	32.60	33.25	840,594	+0.34(+1.03%)
Aug 19, 2021	33.13	33.39	32.66	32.91	1,059,361	-0.37(-1.10%)
Aug 18, 2021	33.29	33.53	33.15	33.27	1,063,852	-0.24(-0.73%)
Aug 17, 2021	33.67	33.74	33.10	33.52	1,092,336	-0.34(-1.00%)
Aug 16, 2021	33.86	34.22	33.75	33.86	1,077,832	-0.07(-0.19%)
Aug 13, 2021	33.73	33.96	33.61	33.92	839,026	+0.35(+1.03%)
Aug 12, 2021	33.90	33.90	33.34	33.58	836,058	-0.17(-0.50%)
Aug 11, 2021	33.43	33.78	33.18	33.74	897,209	+0.42(+1.27%)
Aug 10, 2021	33.71	33.77	33.28	33.32	964,073	-0.46(-1.36%)
Aug 09, 2021	33.93	34.12	33.68	33.78	950,643	-0.23(-0.66%)
Aug 06, 2021	34.66	34.85	33.97	34.01	1,081,404	-0.52(-1.50%)
Aug 05, 2021	33.70	34.51	33.63	34.52	1,600,538	+1.07(+3.20%)
Aug 04, 2021	33.71	33.88	33.43	33.45	1,636,014	-0.29(-0.86%)
Aug 03, 2021	33.86	33.93	33.25	33.74	1,693,368	+0.00(+0.00%)
Aug 02, 2021	34.05	34.72	33.71	33.74	1,057,195	-0.24(-0.72%)
Jul 30, 2021	34.36	34.87	33.91	33.99	1,395,616	-0.31(-0.90%)
Jul 29, 2021	34.43	34.72	34.29	34.30	789,262	+0.05(+0.14%)
Jul 28, 2021	34.47	34.56	34.06	34.25	854,576	-0.20(-0.57%)
Jul 27, 2021	34.35	34.62	34.19	34.45	870,634	+0.08(+0.22%)
Jul 26, 2021	34.37	34.72	34.19	34.37	792,556	-0.07(-0.19%)
Jul 23, 2021	34.04	34.51	33.96	34.44	893,504	+0.56(+1.66%)
Jul 22, 2021	34.34	34.35	33.85	33.88	917,691	-0.53(-1.53%)
Jul 21, 2021	34.24	34.73	34.15	34.40	1,358,731	+0.16(+0.47%)
Jul 20, 2021	33.24	34.48	33.06	34.24	2,262,044	+1.24(+3.76%)
Jul 19, 2021	33.41	33.41	32.54	33.00	1,684,628	-0.93(-2.74%)
Jul 16, 2021	34.01	34.37	33.91	33.93	1,306,956	+0.10(+0.31%)
Jul 15, 2021	33.92	34.01	33.70	33.83	1,109,624	-0.10(-0.30%)
Jul 14, 2021	33.49	34.12	33.48	33.93	831,498	+0.39(+1.15%)
Jul 13, 2021	33.96	33.98	33.42	33.55	1,008,374	-0.63(-1.84%)
Jul 12, 2021	33.71	34.23	33.62	34.18	1,062,390	+0.47(+1.39%)
Jul 09, 2021	33.24	33.76	33.09	33.71	1,543,339	+0.68(+2.05%)
Jul 08, 2021	33.24	33.41	32.84	33.03	1,633,675	-0.54(-1.62%)
Jul 07, 2021	33.58	33.90	33.49	33.58	1,328,430	-0.12(-0.36%)
Jul 06, 2021	33.48	33.76	33.11	33.70	1,670,665	+0.20(+0.59%)
Jul 02, 2021	33.71	33.96	33.27	33.50	2,272,172	+0.04(+0.11%)