Store Capital Corpstore Capital (NY: STOR )

27.59 USD +0.49 (+1.81%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 26.78 27.16 26.47 27.10 2,018,917 +0.08(+0.30%)
Oct 20, 2020 26.89 27.25 26.80 27.02 2,222,996 +0.27(+1.01%)
Oct 19, 2020 27.38 27.42 26.69 26.75 2,410,187 -0.39(-1.44%)
Oct 16, 2020 27.45 27.51 27.08 27.14 1,356,000 -0.30(-1.09%)
Oct 15, 2020 26.98 27.67 26.86 27.44 1,272,044 +0.15(+0.55%)
Oct 14, 2020 27.45 27.50 27.00 27.29 1,226,117 -0.10(-0.37%)
Oct 13, 2020 27.75 28.05 27.28 27.39 1,270,711 -0.65(-2.32%)
Oct 12, 2020 28.07 28.17 27.66 28.04 1,444,730 +0.06(+0.21%)
Oct 09, 2020 28.65 28.65 27.90 27.98 2,253,900 -0.43(-1.51%)
Oct 08, 2020 28.10 28.46 27.90 28.41 2,019,644 +0.55(+1.97%)
Oct 07, 2020 28.61 28.67 27.86 27.86 2,506,001 -0.61(-2.14%)
Oct 06, 2020 29.00 29.17 28.34 28.47 2,723,995 -0.40(-1.39%)
Oct 05, 2020 29.10 29.24 28.39 28.87 2,819,608 +0.02(+0.07%)
Oct 02, 2020 27.65 29.01 27.44 28.85 2,563,400 +0.43(+1.51%)
Oct 01, 2020 27.59 28.42 27.30 28.42 3,037,817 +0.99(+3.61%)
Sep 30, 2020 27.64 27.95 27.10 27.43 2,899,144 +0.20(+0.73%)
Sep 29, 2020 27.51 27.65 26.77 27.23 2,129,684 -0.71(-2.54%)
Sep 28, 2020 27.43 28.04 27.35 27.94 1,941,624 +1.12(+4.18%)
Sep 25, 2020 26.20 26.84 26.01 26.82 1,920,900 +0.57(+2.17%)
Sep 24, 2020 26.15 26.79 25.91 26.25 2,275,232 +0.07(+0.27%)
Sep 23, 2020 26.90 27.23 26.16 26.18 2,708,141 -0.76(-2.82%)
Sep 22, 2020 26.51 27.66 26.46 26.94 3,746,836 +0.52(+1.97%)
Sep 21, 2020 27.50 27.59 26.36 26.42 3,349,492 -1.68(-5.98%)
Sep 18, 2020 28.85 28.92 28.06 28.10 4,399,200 -1.07(-3.67%)
Sep 17, 2020 29.23 29.63 28.96 29.17 2,231,611 -0.19(-0.65%)
Sep 16, 2020 29.65 29.92 29.34 29.36 3,308,917 -0.14(-0.47%)
Sep 15, 2020 28.98 29.76 28.79 29.50 3,623,331 +1.05(+3.69%)
Sep 14, 2020 27.86 28.52 27.86 28.45 2,193,441 +0.82(+2.97%)
Sep 11, 2020 28.31 28.45 27.44 27.63 1,920,100 -0.63(-2.23%)
Sep 10, 2020 28.21 28.80 28.08 28.26 2,559,413 -0.09(-0.32%)
Sep 09, 2020 27.93 28.40 27.77 28.35 3,190,764 +0.64(+2.31%)
Sep 08, 2020 27.77 28.08 27.29 27.71 2,341,574 -0.20(-0.72%)
Sep 04, 2020 27.95 28.52 27.21 27.91 2,697,300 +0.11(+0.40%)
Sep 03, 2020 27.80 28.12 27.41 27.80 3,638,493 +0.09(+0.32%)
Sep 02, 2020 27.18 27.72 26.86 27.71 2,385,639 +0.53(+1.95%)
Sep 01, 2020 26.78 27.28 26.50 27.18 2,244,946 +0.14(+0.52%)
Aug 31, 2020 27.60 27.63 26.66 27.04 3,178,714 -0.56(-2.03%)
Aug 28, 2020 27.25 27.63 26.90 27.60 2,156,300 +0.59(+2.18%)
Aug 27, 2020 26.36 27.23 26.36 27.01 2,181,107 +0.65(+2.47%)
Aug 26, 2020 26.66 26.74 26.25 26.36 2,271,749 -0.30(-1.13%)
Aug 25, 2020 27.19 27.20 26.14 26.66 3,332,320 -0.31(-1.15%)
Aug 24, 2020 26.20 26.97 25.85 26.97 3,944,981 +0.91(+3.49%)
Aug 21, 2020 25.87 26.08 25.62 26.06 2,817,300 +0.20(+0.77%)
Aug 20, 2020 24.94 26.14 24.82 25.86 3,623,124 +0.96(+3.86%)
Aug 19, 2020 25.38 25.65 24.70 24.90 4,128,462 -0.48(-1.89%)
Aug 18, 2020 25.99 26.04 25.22 25.38 4,616,381 -0.61(-2.35%)
Aug 17, 2020 25.90 26.06 25.46 25.99 2,828,043 +0.73(+2.89%)
Aug 14, 2020 25.17 25.65 25.08 25.26 1,326,900 -0.11(-0.43%)
Aug 13, 2020 25.56 25.93 25.27 25.37 1,520,052 -0.38(-1.48%)
Aug 12, 2020 25.77 25.97 25.43 25.75 999,965 +0.18(+0.70%)
Aug 11, 2020 26.00 26.31 25.48 25.57 3,137,857 +0.01(+0.04%)
Aug 10, 2020 25.99 26.25 25.56 25.56 1,696,400 -0.35(-1.35%)
Aug 07, 2020 24.65 25.92 24.65 25.91 3,093,400 +1.11(+4.48%)
Aug 06, 2020 24.66 25.16 24.45 24.80 2,739,379 -0.10(-0.40%)
Aug 05, 2020 24.36 24.98 24.27 24.90 3,140,637 +0.47(+1.92%)
Aug 04, 2020 23.45 24.60 23.41 24.43 2,649,474 +0.97(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.