Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.41	28.73	28.28	28.65	2,055,213	+0.18(+0.62%)
Jul 28, 2022	27.79	28.48	27.79	28.47	2,063,486	+0.76(+2.74%)
Jul 27, 2022	27.67	27.82	27.37	27.71	1,540,567	+0.11(+0.39%)
Jul 26, 2022	27.55	27.77	27.43	27.60	2,087,776	+0.02(+0.07%)
Jul 25, 2022	27.31	27.62	27.22	27.58	2,033,026	+0.38(+1.38%)
Jul 22, 2022	27.18	27.33	26.95	27.21	1,124,654	+0.17(+0.62%)
Jul 21, 2022	26.90	27.05	26.61	27.04	1,753,886	+0.09(+0.33%)
Jul 20, 2022	26.88	27.15	26.63	26.95	1,558,585	+0.04(+0.15%)
Jul 19, 2022	26.50	27.01	26.48	26.91	2,257,146	+0.60(+2.29%)
Jul 18, 2022	26.65	26.66	26.22	26.31	2,874,738	-0.21(-0.78%)
Jul 15, 2022	26.27	26.72	25.97	26.51	3,275,542	+0.66(+2.56%)
Jul 14, 2022	25.65	25.96	25.59	25.85	4,347,762	-0.14(-0.53%)
Jul 13, 2022	25.86	26.14	25.78	25.99	2,406,901	-0.19(-0.72%)
Jul 12, 2022	25.81	26.48	25.81	26.18	3,693,903	-0.38(-1.41%)
Jul 11, 2022	26.44	26.60	26.34	26.55	1,986,516	+0.04(+0.15%)
Jul 08, 2022	26.40	26.65	26.31	26.51	1,432,408	+0.06(+0.22%)
Jul 07, 2022	26.36	26.58	26.34	26.46	1,465,679	+0.10(+0.37%)
Jul 06, 2022	26.26	26.58	26.13	26.36	1,955,881	+0.08(+0.30%)
Jul 05, 2022	26.36	26.38	25.82	26.28	2,548,732	-0.27(-1.00%)
Jul 01, 2022	25.70	26.58	25.68	26.54	1,652,264	+0.80(+3.11%)
Jun 30, 2022	26.13	26.23	25.64	25.74	2,427,701	-0.59(-2.25%)
Jun 29, 2022	26.32	26.38	26.07	26.34	1,729,335	-0.06(-0.24%)
Jun 28, 2022	26.76	26.97	26.30	26.40	2,525,408	-0.09(-0.33%)
Jun 27, 2022	26.27	26.58	26.02	26.49	2,004,825	+0.20(+0.78%)
Jun 24, 2022	25.78	26.36	25.73	26.28	3,172,153	+0.58(+2.27%)
Jun 23, 2022	25.28	25.76	25.28	25.70	1,997,277	+0.42(+1.66%)
Jun 22, 2022	24.87	25.56	24.86	25.28	2,060,908	+0.18(+0.74%)
Jun 21, 2022	24.91	25.52	24.91	25.10	3,093,310	+0.26(+1.06%)
Jun 17, 2022	24.53	25.21	24.53	24.83	5,326,755	+0.41(+1.67%)
Jun 16, 2022	24.57	24.76	24.33	24.43	2,790,618	-0.57(-2.30%)
Jun 15, 2022	24.27	25.37	24.21	25.00	4,688,701	+0.88(+3.63%)
Jun 14, 2022	24.34	24.61	23.82	24.12	4,263,905	-0.09(-0.36%)
Jun 13, 2022	25.25	25.36	24.13	24.21	4,333,133	-1.47(-5.72%)
Jun 10, 2022	25.59	25.89	25.47	25.68	2,445,061	-0.25(-0.98%)
Jun 09, 2022	26.82	26.93	25.91	25.93	2,645,994	-0.91(-3.41%)
Jun 08, 2022	26.94	27.02	26.70	26.85	2,283,015	-0.26(-0.97%)
Jun 07, 2022	26.61	27.11	26.57	27.11	2,026,386	+0.37(+1.38%)
Jun 06, 2022	26.72	26.84	26.62	26.74	4,158,994	+0.23(+0.88%)
Jun 03, 2022	26.99	26.99	26.42	26.51	2,275,274	-0.53(-1.94%)
Jun 02, 2022	26.72	27.06	26.38	27.03	1,780,282	+0.26(+0.98%)
Jun 01, 2022	26.96	27.00	26.36	26.77	2,318,985	-0.08(-0.29%)
May 31, 2022	26.62	26.90	26.23	26.85	3,253,558	+0.29(+1.10%)
May 27, 2022	26.17	26.57	26.13	26.56	2,054,677	+0.54(+2.06%)
May 26, 2022	26.28	26.45	25.96	26.02	2,986,666	-0.18(-0.67%)
May 25, 2022	25.77	26.27	25.75	26.20	2,604,028	+0.36(+1.39%)
May 24, 2022	25.40	25.89	24.93	25.84	3,689,159	+0.44(+1.72%)
May 23, 2022	25.54	25.76	25.19	25.40	2,862,803	-0.01(-0.04%)
May 20, 2022	25.62	25.64	24.93	25.41	4,062,613	+0.07(+0.27%)
May 19, 2022	25.78	26.02	25.18	25.34	3,502,537	-0.54(-2.07%)
May 18, 2022	26.63	26.72	25.82	25.88	3,259,283	-0.89(-3.31%)
May 17, 2022	26.75	26.99	26.53	26.76	3,586,163	+0.15(+0.55%)
May 16, 2022	26.66	26.91	26.55	26.62	3,662,588	-0.03(-0.11%)
May 13, 2022	25.95	26.64	25.84	26.64	3,819,397	+0.90(+3.48%)
May 12, 2022	25.40	25.79	25.24	25.75	5,353,970	+0.27(+1.07%)
May 11, 2022	25.54	26.14	25.32	25.48	3,094,128	-0.02(-0.08%)
May 10, 2022	26.04	26.25	25.14	25.50	4,699,740	-0.33(-1.28%)
May 09, 2022	26.14	26.28	25.74	25.83	3,608,791	-0.59(-2.25%)
May 06, 2022	26.76	26.76	26.15	26.42	4,430,342	-0.58(-2.16%)
May 05, 2022	27.72	27.86	26.68	27.00	2,984,184	-0.50(-1.80%)
May 04, 2022	27.03	27.53	26.66	27.50	4,850,617	+0.34(+1.25%)
May 03, 2022	26.73	27.42	26.68	27.16	2,876,411	+0.40(+1.49%)