Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.66	32.29	30.78	31.02	2,033,600	-0.89(-2.79%)
Jan 28, 2021	31.47	32.21	31.38	31.91	2,305,107	+0.21(+0.66%)
Jan 27, 2021	32.27	33.19	31.63	31.70	2,575,043	-0.96(-2.94%)
Jan 26, 2021	32.59	32.95	32.32	32.66	1,464,610	+0.31(+0.96%)
Jan 25, 2021	31.80	32.88	31.69	32.35	2,072,544	+0.64(+2.02%)
Jan 22, 2021	31.11	31.77	31.03	31.71	1,378,300	+0.30(+0.96%)
Jan 21, 2021	31.13	31.68	30.71	31.41	1,340,691	+0.08(+0.26%)
Jan 20, 2021	30.80	31.50	30.76	31.33	2,263,856	+0.59(+1.92%)
Jan 19, 2021	30.95	31.27	30.64	30.74	1,752,029	-0.12(-0.39%)
Jan 15, 2021	30.92	30.96	30.27	30.86	1,622,400	-0.13(-0.42%)
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	31.43	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	1,444,689	+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	33.73	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%)