Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.13	31.43	30.37	30.75	3,576,214	-0.39(-1.24%)
Feb 25, 2021	32.43	32.85	30.97	31.13	2,154,603	-1.12(-3.48%)
Feb 24, 2021	31.42	32.29	31.25	32.26	1,586,334	+0.86(+2.72%)
Feb 23, 2021	30.31	31.41	30.28	31.40	2,086,399	+0.86(+2.83%)
Feb 22, 2021	30.02	30.69	29.83	30.54	2,034,196	+0.63(+2.12%)
Feb 19, 2021	29.65	30.16	29.59	29.90	1,324,604	+0.35(+1.18%)
Feb 18, 2021	29.96	30.29	29.54	29.55	948,758	-0.57(-1.89%)
Feb 17, 2021	30.55	30.68	30.00	30.12	1,318,912	-0.47(-1.53%)
Feb 16, 2021	30.41	30.63	30.11	30.59	1,461,401	+0.31(+1.03%)
Feb 12, 2021	30.33	30.66	30.09	30.28	1,087,632	-0.17(-0.57%)
Feb 11, 2021	30.52	30.89	30.27	30.45	1,358,250	+0.06(+0.18%)
Feb 10, 2021	30.05	31.00	29.93	30.40	2,029,382	+0.55(+1.85%)
Feb 09, 2021	29.71	29.98	29.55	29.85	1,680,653	+0.06(+0.22%)
Feb 08, 2021	30.32	30.32	29.74	29.78	1,300,311	-0.53(-1.76%)
Feb 05, 2021	30.31	30.47	30.15	30.32	925,483	+0.19(+0.64%)
Feb 04, 2021	29.71	30.38	29.61	30.12	1,589,135	+0.50(+1.68%)
Feb 03, 2021	29.29	29.65	29.01	29.63	1,435,441	+0.11(+0.37%)
Feb 02, 2021	29.22	29.70	28.87	29.52	1,402,544	+0.46(+1.58%)
Feb 01, 2021	28.82	29.07	28.27	29.06	2,071,967	+0.53(+1.87%)
Jan 29, 2021	29.11	29.69	28.30	28.52	2,211,589	-0.82(-2.79%)
Jan 28, 2021	28.94	29.62	28.85	29.34	2,506,859	+0.19(+0.66%)
Jan 27, 2021	29.67	30.51	29.08	29.15	2,800,421	-0.88(-2.94%)
Jan 26, 2021	29.97	30.30	29.72	30.03	1,592,798	+0.29(+0.96%)
Jan 25, 2021	29.24	30.23	29.14	29.75	2,253,941	+0.59(+2.02%)
Jan 22, 2021	28.61	29.21	28.53	29.16	1,498,934	+0.28(+0.96%)
Jan 21, 2021	28.62	29.13	28.24	28.88	1,458,033	+0.07(+0.26%)
Jan 20, 2021	28.32	28.96	28.28	28.81	2,461,998	+0.54(+1.92%)
Jan 19, 2021	28.46	28.75	28.17	28.27	1,905,373	-0.11(-0.39%)
Jan 15, 2021	28.43	28.47	27.83	28.38	1,764,399	-0.12(-0.42%)
Jan 14, 2021	28.56	28.64	28.15	28.50	2,317,003	+0.16(+0.55%)
Jan 13, 2021	27.91	28.61	27.88	28.34	2,354,374	+0.46(+1.65%)
Jan 12, 2021	28.04	28.13	27.60	27.88	2,083,418	-0.25(-0.88%)
Jan 11, 2021	28.33	28.51	28.11	28.13	2,235,407	-0.38(-1.32%)
Jan 08, 2021	28.79	28.90	28.33	28.51	3,109,557	-0.37(-1.27%)
Jan 07, 2021	29.66	29.78	28.03	28.87	3,853,408	-0.96(-3.21%)
Jan 06, 2021	30.11	30.33	29.41	29.83	2,486,103	-0.07(-0.25%)
Jan 05, 2021	29.61	30.10	29.60	29.90	2,179,223	+0.39(+1.31%)
Jan 04, 2021	31.25	31.53	29.43	29.52	2,295,082	-1.73(-5.53%)
Dec 31, 2020		31.25	31.25	31.25	1,770,312	+0.18(+0.59%)
Dec 30, 2020	31.03	31.84	30.96	31.06	1,770,312	+0.16(+0.51%)
Dec 29, 2020	30.93	31.08	30.05	30.91	3,233,104	-0.03(-0.09%)
Dec 28, 2020	30.10	31.08	29.97	30.93	3,294,758	+0.86(+2.84%)
Dec 24, 2020	30.14	30.18	29.75	30.08	540,353	+0.12(+0.39%)
Dec 23, 2020	30.48	30.71	29.82	29.96	1,545,367	-0.18(-0.60%)
Dec 22, 2020	29.56	30.27	29.29	30.14	1,587,962	+0.58(+1.97%)
Dec 21, 2020	28.66	29.60	28.46	29.56	2,760,916	+0.31(+1.06%)
Dec 18, 2020	30.55	30.55	28.99	29.25	7,052,731	-1.25(-4.09%)
Dec 17, 2020	30.78	30.90	30.30	30.50	2,144,970	-0.34(-1.09%)
Dec 16, 2020	30.48	30.88	30.18	30.83	3,650,839	+0.66(+2.17%)
Dec 15, 2020	29.59	30.19	29.16	30.18	2,994,564	+0.73(+2.47%)
Dec 14, 2020	29.90	30.58	29.45	29.45	2,291,347	-0.21(-0.71%)
Dec 11, 2020	29.56	29.87	29.21	29.66	1,507,295	+0.04(+0.12%)
Dec 10, 2020	29.70	29.82	29.41	29.62	1,706,430	-0.06(-0.21%)
Dec 09, 2020	29.63	30.01	29.49	29.69	1,955,160	+0.22(+0.74%)
Dec 08, 2020	29.39	29.80	29.31	29.47	2,085,761	-0.27(-0.92%)
Dec 07, 2020	30.16	30.36	29.56	29.74	1,818,026	-0.45(-1.51%)
Dec 04, 2020	30.19	30.54	30.06	30.20	1,885,191	+0.33(+1.10%)
Dec 03, 2020	29.16	30.23	29.16	29.87	2,295,400	+0.76(+2.59%)
Dec 02, 2020	29.36	29.61	29.04	29.11	2,829,763	-0.35(-1.20%)