Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	31.05	31.42	30.88	31.14	1,987,229	+0.15(+0.48%)
Mar 30, 2021	30.71	31.04	30.64	30.99	950,650	+0.21(+0.69%)
Mar 29, 2021	30.91	31.22	30.56	30.78	1,302,624	-0.25(-0.80%)
Mar 26, 2021	30.99	31.20	30.50	31.02	1,197,364	+0.29(+0.93%)
Mar 25, 2021	30.04	30.89	29.68	30.74	2,434,804	+0.46(+1.52%)
Mar 24, 2021	30.06	30.68	29.99	30.28	2,397,301	+0.37(+1.23%)
Mar 23, 2021	30.02	30.26	29.66	29.91	1,246,022	-0.19(-0.64%)
Mar 22, 2021	29.90	30.29	29.72	30.11	1,154,009	+0.19(+0.65%)
Mar 19, 2021	30.75	30.93	29.91	29.91	3,119,454	-0.86(-2.81%)
Mar 18, 2021	31.25	31.48	30.60	30.78	1,359,412	-0.78(-2.48%)
Mar 17, 2021	30.86	31.60	30.69	31.56	1,495,605	+0.57(+1.84%)
Mar 16, 2021	31.55	31.66	30.96	30.99	1,641,495	-0.57(-1.81%)
Mar 15, 2021	31.19	32.06	31.19	31.56	2,111,245	+0.49(+1.57%)
Mar 12, 2021	30.76	31.10	30.39	31.07	1,601,270	+0.34(+1.11%)
Mar 11, 2021	30.22	30.98	30.11	30.73	1,588,409	+0.62(+2.05%)
Mar 10, 2021	29.58	30.39	29.57	30.11	1,967,519	+0.61(+2.06%)
Mar 09, 2021	29.93	30.25	29.50	29.51	1,635,687	-0.17(-0.59%)
Mar 08, 2021	29.70	30.07	29.39	29.68	1,199,075	+0.07(+0.25%)
Mar 05, 2021	29.58	29.70	28.20	29.61	1,836,067	+0.08(+0.28%)
Mar 04, 2021	30.20	30.20	28.96	29.53	1,969,122	-0.58(-1.92%)
Mar 03, 2021	30.18	30.60	29.93	30.11	1,281,226	-0.06(-0.18%)
Mar 02, 2021	30.93	31.08	30.03	30.16	1,978,237	-0.93(-2.99%)
Mar 01, 2021	31.42	31.87	31.05	31.09	1,710,347	+0.34(+1.11%)
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%)