Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	23.62	23.76	22.95	23.38	2,364,100	-0.25(-1.08%)
Oct 29, 2020	23.30	23.80	22.97	23.64	1,654,175	+0.40(+1.72%)
Oct 28, 2020	23.49	23.79	23.15	23.24	2,365,481	-0.68(-2.85%)
Oct 27, 2020	24.52	24.68	23.91	23.92	1,281,092	-0.66(-2.67%)
Oct 26, 2020	25.38	25.38	24.32	24.57	1,642,746	-1.01(-3.95%)
Oct 23, 2020	25.38	25.66	25.23	25.58	1,434,090	+0.39(+1.55%)
Oct 22, 2020	24.62	25.30	24.62	25.19	5,729,951	+0.54(+2.18%)
Oct 21, 2020	24.36	24.71	24.08	24.65	2,219,138	+0.07(+0.30%)
Oct 20, 2020	24.46	24.79	24.38	24.58	2,443,456	+0.25(+1.01%)
Oct 19, 2020	24.91	24.95	24.28	24.34	2,649,211	-0.35(-1.44%)
Oct 16, 2020	24.97	25.03	24.64	24.69	1,490,478	-0.27(-1.09%)
Oct 15, 2020	24.55	25.17	24.44	24.96	1,398,196	+0.14(+0.55%)
Oct 14, 2020	24.97	25.02	24.56	24.83	1,347,714	-0.09(-0.36%)
Oct 13, 2020	25.25	25.52	24.82	24.92	1,396,730	-0.59(-2.32%)
Oct 12, 2020	25.54	25.63	25.16	25.51	1,588,007	+0.05(+0.21%)
Oct 09, 2020	26.07	26.07	25.38	25.46	2,477,425	-0.39(-1.51%)
Oct 08, 2020	25.56	25.89	25.38	25.85	2,219,937	+0.50(+1.97%)
Oct 07, 2020	26.03	26.08	25.35	25.35	2,754,528	-0.55(-2.14%)
Oct 06, 2020	26.38	26.54	25.78	25.90	2,994,141	-0.36(-1.39%)
Oct 05, 2020	26.47	26.60	25.83	26.27	3,099,236	+0.02(+0.07%)
Oct 02, 2020	25.16	26.39	24.96	26.25	2,817,619	+0.39(+1.51%)
Oct 01, 2020	25.10	25.86	24.84	25.86	3,339,085	+0.90(+3.61%)
Sep 30, 2020	25.15	25.43	24.65	24.96	3,186,660	+0.18(+0.73%)
Sep 29, 2020	25.03	25.16	24.35	24.77	2,340,890	-0.32(-1.27%)
Sep 28, 2020	24.63	25.18	24.56	25.09	2,162,037	+1.01(+4.18%)
Sep 25, 2020	23.53	24.10	23.36	24.09	2,138,960	+0.51(+2.17%)
Sep 24, 2020	23.48	24.06	23.27	23.57	2,533,516	+0.06(+0.27%)
Sep 23, 2020	24.16	24.45	23.49	23.51	3,015,569	-0.68(-2.82%)
Sep 22, 2020	23.81	24.84	23.76	24.19	4,172,177	+0.47(+1.97%)
Sep 21, 2020	24.70	24.78	23.67	23.73	3,729,726	-1.51(-5.98%)
Sep 18, 2020	25.91	25.97	25.20	25.24	4,898,597	-0.96(-3.67%)
Sep 17, 2020	26.25	26.61	26.01	26.20	2,484,943	-0.17(-0.65%)
Sep 16, 2020	26.63	26.87	26.35	26.37	3,684,545	-0.13(-0.47%)
Sep 15, 2020	26.03	26.73	25.85	26.49	4,034,652	+0.94(+3.69%)
Sep 14, 2020	25.02	25.62	25.02	25.55	2,442,440	+0.74(+2.97%)
Sep 11, 2020	25.42	25.55	24.64	24.81	2,138,070	-0.57(-2.23%)
Sep 10, 2020	25.33	25.86	25.22	25.38	2,849,957	-0.08(-0.32%)
Sep 09, 2020	25.08	25.50	24.94	25.46	3,552,980	+0.57(+2.31%)
Sep 08, 2020	24.94	25.22	24.51	24.89	2,607,389	-0.18(-0.72%)
Sep 04, 2020	25.10	25.61	24.44	25.06	3,003,497	+0.10(+0.40%)
Sep 03, 2020	24.97	25.25	24.62	24.97	4,051,535	+0.08(+0.33%)
Sep 02, 2020	24.41	24.89	24.12	24.89	2,656,457	+0.48(+1.95%)
Sep 01, 2020	24.05	24.50	23.80	24.41	2,499,792	+0.13(+0.52%)
Aug 31, 2020	24.79	24.81	23.94	24.28	3,539,562	-0.50(-2.03%)
Aug 28, 2020	24.47	24.81	24.16	24.79	2,401,083	+0.53(+2.18%)
Aug 27, 2020	23.67	24.45	23.67	24.26	2,428,706	+0.58(+2.47%)
Aug 26, 2020	23.94	24.01	23.57	23.67	2,529,638	-0.27(-1.13%)
Aug 25, 2020	24.42	24.43	23.48	23.94	3,710,605	-0.28(-1.15%)
Aug 24, 2020	23.53	24.22	23.21	24.22	4,392,815	+0.82(+3.49%)
Aug 21, 2020	23.23	23.43	23.01	23.40	3,137,120	+0.18(+0.77%)
Aug 20, 2020	22.40	23.48	22.29	23.22	4,034,421	+0.86(+3.86%)
Aug 19, 2020	22.79	23.04	22.18	22.36	4,597,125	-0.43(-1.89%)
Aug 18, 2020	23.34	23.39	22.65	22.79	5,140,433	-0.55(-2.35%)
Aug 17, 2020	23.26	23.40	22.86	23.34	3,149,082	+0.66(+2.89%)
Aug 14, 2020	22.60	23.04	22.53	22.68	1,477,529	-0.10(-0.43%)
Aug 13, 2020	22.95	23.29	22.70	22.78	1,692,608	-0.34(-1.48%)
Aug 12, 2020	23.14	23.32	22.84	23.12	1,113,481	+0.16(+0.70%)
Aug 11, 2020	23.35	23.63	22.88	22.96	3,494,067	+0.01(+0.04%)
Aug 10, 2020	23.34	23.57	22.95	22.95	1,888,975	-0.31(-1.35%)
Aug 07, 2020	22.14	23.28	22.14	23.27	3,444,563	+1.00(+4.48%)
Aug 06, 2020	22.15	22.59	21.96	22.27	3,050,353	-0.09(-0.40%)
Aug 05, 2020	21.88	22.43	21.80	22.36	3,497,162	+0.42(+1.92%)
Aug 04, 2020	21.06	22.09	21.02	21.94	2,950,242	+0.87(+4.13%)