Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.74	23.34	22.74	23.15	2,273,891	+0.37(+1.63%)
Jul 28, 2016	22.31	22.89	22.31	22.78	1,660,148	+0.48(+2.13%)
Jul 27, 2016	22.32	22.38	22.15	22.31	1,783,213	-0.04(-0.17%)
Jul 26, 2016	22.35	22.41	22.22	22.35	1,162,740	+0.09(+0.40%)
Jul 25, 2016	22.38	22.38	22.07	22.26	935,884	-0.05(-0.23%)
Jul 22, 2016	22.13	22.40	22.13	22.31	723,813	+0.19(+0.84%)
Jul 21, 2016	21.96	22.15	21.83	22.12	1,363,084	+0.11(+0.51%)
Jul 20, 2016	22.06	22.06	22.06	22.01	824,041	+0.01(+0.03%)
Jul 19, 2016	21.89	22.01	21.86	22.00	882,104	+0.11(+0.51%)
Jul 18, 2016	21.79	21.94	21.73	21.89	744,557	+0.15(+0.68%)
Jul 15, 2016	21.78	21.87	21.60	21.74	1,343,941	+0.04(+0.17%)
Jul 14, 2016	21.78	21.89	21.68	21.71	1,310,332	-0.27(-1.22%)
Jul 13, 2016	21.91	22.09	21.76	21.97	1,533,569	+0.10(+0.48%)
Jul 12, 2016	21.98	22.09	21.62	21.87	2,524,107	-0.16(-0.74%)
Jul 11, 2016	22.09	22.13	21.86	22.03	1,449,957	+0.01(+0.07%)
Jul 08, 2016	21.92	22.15	21.86	22.02	1,821,754	+0.16(+0.75%)
Jul 07, 2016	21.96	21.97	21.56	21.86	2,301,510	-0.13(-0.61%)
Jul 06, 2016	21.98	22.15	21.83	21.99	1,936,947	+0.01(+0.07%)
Jul 05, 2016	21.76	22.05	21.71	21.97	1,562,971	+0.24(+1.13%)
Jul 01, 2016	21.94	21.73	21.73	21.73	1,639,725	-0.13(-0.61%)
Jun 30, 2016	21.31	21.88	21.20	21.86	4,130,785	+0.53(+2.51%)
Jun 29, 2016	21.08	21.36	21.04	21.33	1,896,360	+0.33(+1.59%)
Jun 28, 2016	20.68	21.01	20.52	20.99	2,907,857	+0.52(+2.54%)
Jun 27, 2016	20.41	20.52	20.09	20.47	3,103,311	+0.04(+0.22%)
Jun 24, 2016	19.62	20.53	19.61	20.43	14,579,156	+0.55(+2.77%)
Jun 23, 2016	20.03	20.13	19.86	19.88	1,643,504	-0.11(-0.55%)
Jun 22, 2016	19.97	20.05	19.85	19.99	1,778,215	+0.02(+0.11%)
Jun 21, 2016	19.75	20.00	19.75	19.97	1,893,820	+0.21(+1.04%)
Jun 20, 2016	19.86	19.95	19.73	19.76	1,598,391	-0.05(-0.26%)
Jun 17, 2016	19.96	20.01	19.58	19.81	2,694,235	-0.14(-0.70%)
Jun 16, 2016	19.67	20.01	19.66	19.95	2,226,043	+0.21(+1.04%)
Jun 15, 2016	19.55	19.79	19.39	19.75	2,370,127	+0.19(+0.98%)
Jun 14, 2016	19.45	19.56	19.31	19.56	2,496,879	+0.10(+0.53%)
Jun 13, 2016	19.51	19.70	19.43	19.45	1,911,753	-0.16(-0.82%)
Jun 10, 2016	19.53	19.82	19.50	19.61	1,424,817	-0.07(-0.37%)
Jun 09, 2016	19.51	19.81	19.40	19.69	1,478,019	+0.17(+0.87%)
Jun 08, 2016	19.46	19.60	19.34	19.52	1,120,954	+0.06(+0.30%)
Jun 07, 2016	19.36	19.48	19.34	19.46	1,503,665	+0.12(+0.65%)
Jun 06, 2016	19.25	19.45	19.24	19.34	3,583,165	+0.06(+0.31%)
Jun 03, 2016	19.20	19.31	19.14	19.28	1,956,547	+0.31(+1.63%)
Jun 02, 2016	18.76	18.99	18.70	18.97	1,808,335	+0.21(+1.14%)
Jun 01, 2016	18.70	18.89	18.66	18.75	1,935,929	-0.01(-0.08%)
May 31, 2016	18.94	18.97	18.68	18.77	3,157,924	-0.12(-0.62%)
May 27, 2016	18.67	18.89	18.89	18.89	1,737,525	+0.24(+1.26%)
May 26, 2016	18.65	18.76	18.50	18.65	1,252,000	+0.04(+0.20%)
May 25, 2016	18.73	18.76	18.41	18.61	2,040,870	-0.05(-0.28%)
May 24, 2016	18.60	18.75	18.43	18.67	4,586,622	+0.09(+0.47%)
May 23, 2016	18.38	18.64	18.36	18.58	2,087,532	+0.15(+0.84%)
May 20, 2016	18.53	18.56	18.30	18.42	1,755,641	+0.01(+0.04%)
May 19, 2016	18.62	18.62	18.24	18.42	2,342,546	-0.32(-1.73%)
May 18, 2016	18.88	18.98	18.59	18.74	4,336,011	-0.18(-0.93%)
May 17, 2016	19.06	19.23	18.81	18.92	12,335,003	-0.37(-1.94%)
May 16, 2016	19.15	19.43	19.04	19.29	1,693,089	+0.21(+1.12%)
May 13, 2016	19.31	19.33	18.95	19.08	1,920,020	-0.29(-1.52%)
May 12, 2016	19.42	19.53	19.18	19.37	3,449,236	+0.05(+0.27%)
May 11, 2016	19.48	19.56	19.07	19.32	1,676,353	-0.18(-0.91%)
May 10, 2016	19.66	19.74	19.42	19.50	1,501,031	-0.07(-0.34%)
May 09, 2016	19.47	19.70	19.39	19.56	1,987,549	+0.13(+0.68%)
May 06, 2016	19.47	19.66	19.36	19.43	2,802,614	-0.02(-0.11%)
May 05, 2016	19.06	19.77	18.39	19.45	4,173,722	-0.10(-0.49%)
May 04, 2016	19.15	19.67	19.11	19.55	3,340,764	+0.34(+1.76%)
May 03, 2016	19.00	19.26	19.00	19.21	1,725,866	+0.16(+0.85%)