Store Capital Corpstore Capital (NY: STOR )

30.69 USD -0.30 (-0.97%)
Streaming Delayed Price Updated: 1:05 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 31.06 31.15 30.61 30.99 2,130,531 +0.17(+0.55%)
Jan 13, 2021 30.35 31.11 30.32 30.82 2,164,894 +0.50(+1.65%)
Jan 12, 2021 30.49 30.59 30.02 30.32 1,915,745 -0.27(-0.88%)
Jan 11, 2021 30.81 31.00 30.57 30.59 2,055,501 -0.41(-1.32%)
Jan 08, 2021 31.31 31.42 30.81 31.00 2,859,300 -0.40(-1.27%)
Jan 07, 2021 32.26 32.39 30.48 31.40 3,543,285 -1.04(-3.21%)
Jan 06, 2021 32.74 32.98 31.98 32.44 2,286,021 -0.08(-0.25%)
Jan 05, 2021 32.20 32.73 32.19 32.52 2,003,839 +0.42(+1.31%)
Jan 04, 2021 33.98 34.29 32.01 32.10 2,110,374 -1.88(-5.53%)
Dec 31, 2020 33.98 33.98 33.98 1,627,837 +0.20(+0.59%)
Dec 30, 2020 33.75 34.63 33.67 33.78 1,627,837 -0.19(-0.56%)
Dec 29, 2020 34.00 34.16 33.03 33.97 2,941,398 -0.03(-0.09%)
Dec 28, 2020 33.09 34.16 32.94 34.00 2,997,489 +0.94(+2.84%)
Dec 24, 2020 33.13 33.17 32.70 33.06 491,600 +0.13(+0.39%)
Dec 23, 2020 33.50 33.76 32.78 32.93 1,405,937 -0.20(-0.60%)
Dec 22, 2020 32.49 33.27 32.20 33.13 1,444,589 +0.64(+1.97%)
Dec 21, 2020 31.50 32.54 31.28 32.49 2,511,813 +0.34(+1.06%)
Dec 18, 2020 33.58 33.58 31.87 32.15 6,416,400 -1.37(-4.09%)
Dec 17, 2020 33.83 33.96 33.30 33.52 1,951,441 -0.37(-1.09%)
Dec 16, 2020 33.50 33.94 33.17 33.89 3,321,443 +0.72(+2.17%)
Dec 15, 2020 32.52 33.18 32.05 33.17 2,724,380 +0.80(+2.47%)
Dec 14, 2020 32.87 33.61 32.37 32.37 2,084,611 -0.23(-0.71%)
Dec 11, 2020 32.49 32.83 32.11 32.60 1,371,300 +0.04(+0.12%)
Dec 10, 2020 32.65 32.78 32.33 32.56 1,552,468 -0.07(-0.21%)
Dec 09, 2020 32.57 32.99 32.42 32.63 1,778,756 +0.24(+0.74%)
Dec 08, 2020 32.30 32.75 32.22 32.39 1,897,574 -0.30(-0.92%)
Dec 07, 2020 33.15 33.37 32.49 32.69 1,653,995 -0.50(-1.51%)
Dec 04, 2020 33.18 33.57 33.04 33.19 1,715,100 +0.36(+1.10%)
Dec 03, 2020 32.05 33.23 32.05 32.83 2,088,298 +0.83(+2.59%)
Dec 02, 2020 32.27 32.55 31.92 32.00 2,574,448 -0.39(-1.20%)
Dec 01, 2020 33.00 33.30 32.27 32.39 2,213,264 -0.17(-0.52%)
Nov 30, 2020 33.19 33.37 32.39 32.56 2,178,007 -0.77(-2.31%)
Nov 27, 2020 33.69 33.70 33.13 33.33 864,700 -0.29(-0.86%)
Nov 25, 2020 33.11 33.74 32.81 33.62 1,833,400 +0.52(+1.57%)
Nov 24, 2020 32.82 33.93 32.71 33.10 2,304,171 +0.92(+2.86%)
Nov 23, 2020 32.05 32.97 31.87 32.18 2,686,936 +0.51(+1.61%)
Nov 20, 2020 32.04 32.05 31.46 31.67 1,985,100 -0.33(-1.03%)
Nov 19, 2020 31.30 32.02 31.07 32.00 1,886,284 +0.48(+1.52%)
Nov 18, 2020 32.22 32.87 31.51 31.52 1,974,984 -0.71(-2.20%)
Nov 17, 2020 32.25 32.43 31.40 32.23 1,724,527 -0.37(-1.13%)
Nov 16, 2020 32.74 33.10 32.16 32.60 2,803,552 +1.17(+3.72%)
Nov 13, 2020 30.60 31.55 30.58 31.43 1,276,000 +1.05(+3.46%)
Nov 12, 2020 30.71 31.08 30.16 30.38 2,218,254 -0.76(-2.44%)
Nov 11, 2020 32.25 32.25 30.79 31.14 2,504,773 -1.06(-3.29%)
Nov 10, 2020 29.80 32.24 29.63 32.20 5,186,719 +2.43(+8.16%)
Nov 09, 2020 29.72 30.71 29.24 29.77 4,554,094 +2.49(+9.13%)
Nov 06, 2020 27.29 28.02 27.06 27.28 1,468,200 +0.09(+0.33%)
Nov 05, 2020 27.44 28.14 27.15 27.19 1,872,295 -0.13(-0.48%)
Nov 04, 2020 27.35 27.55 26.73 27.32 2,539,308 -0.16(-0.58%)
Nov 03, 2020 27.09 27.62 26.77 27.48 2,752,163 +0.74(+2.77%)
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.