Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	32.61	32.87	32.28	32.41	1,993,076	-0.20(-0.61%)
Jun 29, 2021	32.58	33.09	32.42	32.61	1,236,801	+0.02(+0.06%)
Jun 28, 2021	33.09	33.09	32.19	32.59	1,824,945	-0.44(-1.32%)
Jun 25, 2021	32.38	33.03	32.29	33.03	3,338,360	+0.71(+2.19%)
Jun 24, 2021	32.07	32.39	31.89	32.32	2,008,241	+0.34(+1.08%)
Jun 23, 2021	32.39	32.51	31.89	31.98	2,246,966	-0.46(-1.43%)
Jun 22, 2021	32.42	32.72	32.28	32.44	1,601,620	-0.06(-0.17%)
Jun 21, 2021	32.04	32.68	31.85	32.50	1,413,708	+0.56(+1.75%)
Jun 18, 2021	32.39	32.52	31.93	31.94	3,338,722	-0.60(-1.86%)
Jun 17, 2021	32.48	32.77	32.30	32.54	1,106,268	+0.00(+0.00%)
Jun 16, 2021	32.88	33.22	32.52	32.54	1,346,790	-0.34(-1.05%)
Jun 15, 2021	33.58	33.79	32.88	32.89	1,339,047	-0.78(-2.32%)
Jun 14, 2021	33.49	33.79	33.48	33.67	1,467,198	+0.21(+0.64%)
Jun 11, 2021	33.86	33.87	33.39	33.45	1,166,676	-0.50(-1.48%)
Jun 10, 2021	33.65	34.08	33.49	33.96	1,181,837	+0.46(+1.36%)
Jun 09, 2021	33.91	33.96	33.50	33.50	1,603,511	-0.20(-0.61%)
Jun 08, 2021	33.55	33.92	33.47	33.70	1,046,919	+0.23(+0.69%)
Jun 07, 2021	33.58	33.69	33.44	33.47	1,371,044	+0.04(+0.11%)
Jun 04, 2021	33.45	33.55	33.17	33.43	1,775,244	+0.03(+0.08%)
Jun 03, 2021	33.26	33.42	33.03	33.41	1,675,331	+0.16(+0.48%)
Jun 02, 2021	32.69	33.29	32.53	33.25	1,345,872	+0.64(+1.97%)
Jun 01, 2021	32.16	32.69	32.08	32.61	1,553,613	+0.63(+1.98%)
May 28, 2021	31.90	32.10	31.69	31.98	1,213,340	+0.33(+1.06%)
May 27, 2021	32.15	32.18	31.54	31.64	2,688,099	-0.30(-0.93%)
May 26, 2021	31.93	32.21	31.76	31.94	982,568	+0.07(+0.23%)
May 25, 2021	31.72	32.00	31.58	31.86	1,370,553	+0.19(+0.59%)
May 24, 2021	31.45	31.85	31.30	31.68	1,538,964	+0.40(+1.28%)
May 21, 2021	31.52	31.61	31.20	31.28	912,713	-0.18(-0.56%)
May 20, 2021	31.09	31.63	31.03	31.45	1,286,177	+0.27(+0.86%)
May 19, 2021	30.85	31.19	30.61	31.19	1,087,978	+0.01(+0.03%)
May 18, 2021	31.01	31.34	30.84	31.18	1,140,622	+0.10(+0.33%)
May 17, 2021	30.91	31.24	30.63	31.07	1,393,665	+0.08(+0.27%)
May 14, 2021	30.75	31.16	30.64	30.99	896,884	+0.35(+1.15%)
May 13, 2021	30.40	30.97	30.29	30.64	1,450,823	+0.31(+1.01%)
May 12, 2021	31.34	31.35	30.22	30.33	2,505,103	-1.05(-3.35%)
May 11, 2021	31.51	31.58	31.02	31.38	1,604,004	-0.38(-1.20%)
May 10, 2021	32.59	32.77	31.74	31.76	1,615,134	-0.81(-2.48%)
May 07, 2021	31.59	32.62	31.59	32.57	1,427,556	+0.83(+2.61%)
May 06, 2021	32.10	32.51	31.28	31.74	2,618,139	-0.44(-1.36%)
May 05, 2021	32.64	33.35	32.10	32.18	2,179,152	-1.25(-3.75%)
May 04, 2021	33.30	33.63	33.18	33.43	1,209,770	+0.13(+0.39%)
May 03, 2021	33.40	33.56	33.22	33.30	1,236,144	+0.04(+0.11%)
Apr 30, 2021	33.30	33.59	33.05	33.27	1,345,751	-0.09(-0.28%)
Apr 29, 2021	33.25	33.83	33.06	33.36	2,148,122	+0.43(+1.30%)
Apr 28, 2021	33.32	33.46	32.89	32.93	950,485	-0.37(-1.12%)
Apr 27, 2021	33.47	33.56	33.23	33.30	1,436,525	-0.09(-0.28%)
Apr 26, 2021	33.55	33.64	33.27	33.40	848,822	+0.19(+0.56%)
Apr 23, 2021	33.42	33.42	32.95	33.21	974,483	+0.03(+0.08%)
Apr 22, 2021	32.90	33.57	32.78	33.18	1,486,644	+0.28(+0.85%)
Apr 21, 2021	32.58	33.01	32.35	32.90	1,572,435	+0.35(+1.09%)
Apr 20, 2021	32.49	32.85	32.32	32.55	1,324,794	-0.07(-0.23%)
Apr 19, 2021	32.35	32.63	32.04	32.63	1,262,578	+0.33(+1.01%)
Apr 16, 2021	32.46	32.66	32.25	32.30	1,504,113	+0.00(+0.00%)
Apr 15, 2021	31.60	32.34	31.51	32.30	1,010,065	+0.91(+2.90%)
Apr 14, 2021	31.65	32.00	31.36	31.39	988,766	-0.23(-0.73%)
Apr 13, 2021	31.74	31.74	31.38	31.62	1,187,442	-0.01(-0.03%)
Apr 12, 2021	31.76	31.79	31.31	31.63	1,115,005	-0.08(-0.26%)
Apr 09, 2021	32.02	32.09	31.59	31.72	914,775	-0.20(-0.64%)
Apr 08, 2021	31.60	32.11	31.55	31.92	1,122,419	+0.21(+0.67%)
Apr 07, 2021	31.64	31.96	31.45	31.71	1,645,322	+0.01(+0.03%)
Apr 06, 2021	31.78	32.20	31.51	31.70	1,848,851	-0.20(-0.61%)
Apr 05, 2021	31.96	32.31	31.59	31.89	1,751,539	+0.01(+0.03%)