Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	31.74	31.89	31.27	31.30	1,985,021	-0.76(-2.37%)
Nov 29, 2021	31.74	32.36	31.31	32.06	2,443,638	+0.60(+1.90%)
Nov 26, 2021	31.91	31.95	31.20	31.46	1,457,483	-1.09(-3.36%)
Nov 24, 2021	32.11	32.67	31.95	32.55	1,476,495	+0.50(+1.57%)
Nov 23, 2021	32.30	32.37	31.99	32.05	1,212,258	-0.29(-0.91%)
Nov 22, 2021	32.12	32.65	31.92	32.35	1,390,042	+0.35(+1.10%)
Nov 19, 2021	32.12	32.28	31.75	31.99	1,137,255	-0.27(-0.82%)
Nov 18, 2021	32.24	32.33	32.04	32.26	1,580,187	+0.11(+0.35%)
Nov 17, 2021	32.05	32.15	31.07	32.15	4,577,169	-0.14(-0.44%)
Nov 16, 2021	32.55	32.63	31.98	32.29	1,165,538	-0.25(-0.76%)
Nov 15, 2021	32.42	32.63	32.26	32.54	1,096,441	+0.07(+0.21%)
Nov 12, 2021	32.73	32.91	32.37	32.47	933,655	-0.27(-0.81%)
Nov 11, 2021	32.55	33.02	32.38	32.74	1,191,030	+0.20(+0.61%)
Nov 10, 2021	32.43			32.54	1,004,291	+0.03(+0.09%)
Nov 09, 2021	32.87	33.10	32.51	32.51	1,024,354	-0.35(-1.07%)
Nov 08, 2021	33.33	33.38	32.76	32.86	1,254,679	-0.47(-1.40%)
Nov 05, 2021	33.82	34.16	33.28	33.32	1,677,648	-0.02(-0.06%)
Nov 04, 2021	33.70	34.33	33.29	33.34	1,420,974	-0.02(-0.06%)
Nov 03, 2021	32.78	33.41	32.78	33.36	1,469,081	+0.56(+1.71%)
Nov 02, 2021	32.98	33.11	32.63	32.80	1,530,104	+0.09(+0.26%)
Nov 01, 2021	32.67	32.83	32.05	32.72	1,363,921	+0.09(+0.29%)
Oct 29, 2021	33.00	33.15	32.53	32.62	1,931,094	-0.57(-1.72%)
Oct 28, 2021	32.81	33.20	32.73	33.19	982,308	+0.40(+1.22%)
Oct 27, 2021	33.12	33.36	32.78	32.79	1,010,924	-0.29(-0.86%)
Oct 26, 2021	33.02	33.31		33.08	953,967	+0.13(+0.40%)
Oct 25, 2021	32.51	32.99	32.31	32.94	1,252,970	+0.46(+1.40%)
Oct 22, 2021	32.75	32.87	32.42	32.49	815,537	-0.19(-0.58%)
Oct 21, 2021	32.83	32.99	32.55	32.68	984,136	-0.22(-0.66%)
Oct 20, 2021	32.27	32.98	32.27	32.90	1,100,311	+0.67(+2.06%)
Oct 19, 2021	32.60	32.74	32.23	32.23	1,172,951	-0.28(-0.85%)
Oct 18, 2021	32.17	32.77	32.13	32.51	1,330,519	+0.16(+0.50%)
Oct 15, 2021	32.34	32.55	32.23	32.35	1,288,605	+0.27(+0.83%)
Oct 14, 2021	32.00	32.14	31.74	32.08	1,021,057	+0.28(+0.87%)
Oct 13, 2021	31.54	31.93	31.50	31.80	1,034,740	+0.29(+0.90%)
Oct 12, 2021	31.21	31.75	31.08	31.52	1,005,465	+0.30(+0.97%)
Oct 11, 2021	31.26	31.36	31.07	31.21	806,480	-0.09(-0.30%)
Oct 08, 2021	31.42	31.61	31.28	31.31	1,074,865	-0.11(-0.36%)
Oct 07, 2021	31.64	31.83	31.36	31.42	1,274,291	-0.09(-0.30%)
Oct 06, 2021	30.90	31.57	30.61	31.52	1,194,443	+0.41(+1.31%)
Oct 05, 2021	31.30	31.36	30.99	31.11	1,149,490	-0.20(-0.64%)
Oct 04, 2021	31.37	31.62	31.24	31.31	1,308,803	-0.07(-0.21%)
Oct 01, 2021	30.60	31.69	30.56	31.38	1,195,017	+0.94(+3.09%)
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%)