Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.36	22.63	22.25	22.42	1,442,236	+0.14(+0.62%)
Jul 30, 2018	22.25	22.31	22.03	22.28	1,801,412	+0.04(+0.18%)
Jul 27, 2018	22.62	22.66	22.21	22.24	2,434,083	-0.29(-1.30%)
Jul 26, 2018	22.56	22.67	22.47	22.53	1,265,698	-0.03(-0.14%)
Jul 25, 2018	22.33	22.63	22.27	22.56	1,311,049	+0.29(+1.32%)
Jul 24, 2018	22.38	22.41	22.22	22.27	859,494	-0.14(-0.62%)
Jul 23, 2018	22.49	22.50	22.21	22.41	1,285,283	-0.10(-0.44%)
Jul 20, 2018	22.55	22.66	22.38	22.51	1,006,545	-0.12(-0.54%)
Jul 19, 2018	22.35	22.74	22.32	22.63	1,592,357	+0.25(+1.09%)
Jul 18, 2018	22.38	22.40	22.19	22.38	1,930,113	-0.02(-0.07%)
Jul 17, 2018	22.38	22.44	22.29	22.40	1,355,826	+0.06(+0.26%)
Jul 16, 2018	22.49	22.52	22.17	22.34	1,128,293	-0.18(-0.80%)
Jul 13, 2018	22.46	22.65	22.46	22.52	1,062,303	-0.10(-0.43%)
Jul 12, 2018	22.49	22.70	22.44	22.62	902,371	+0.12(+0.54%)
Jul 11, 2018	22.45	22.62	22.42	22.50	1,486,460	+0.04(+0.18%)
Jul 10, 2018	22.66	22.81	22.45	22.46	1,346,996	-0.19(-0.83%)
Jul 09, 2018	22.84	22.88	22.52	22.65	1,421,646	-0.19(-0.82%)
Jul 06, 2018	22.74	22.91	22.72	22.83	1,296,350	+0.16(+0.72%)
Jul 05, 2018	22.45	22.70	22.34	22.67	1,842,935	+0.29(+1.31%)
Jul 03, 2018		22.38	22.38	22.38	0	+0.36(+1.63%)
Jul 02, 2018	22.35	22.51	21.91	22.02	1,715,569	-0.36(-1.61%)
Jun 29, 2018	22.11	22.42	21.94	22.38	2,212,499	+0.18(+0.81%)
Jun 28, 2018	21.81	22.21	21.76	22.20	2,098,411	+0.38(+1.72%)
Jun 27, 2018	22.00	22.04	21.75	21.82	1,677,702	-0.10(-0.48%)
Jun 26, 2018	21.87	22.05	21.87	21.93	1,435,341	+0.09(+0.41%)
Jun 25, 2018	21.96	22.00	21.72	21.84	1,603,610	-0.15(-0.66%)
Jun 22, 2018	21.93	22.00	21.76	21.98	3,121,322	+0.06(+0.26%)
Jun 21, 2018	21.87	21.93	21.76	21.93	2,297,215	+0.06(+0.30%)
Jun 20, 2018	21.60	21.93	21.51	21.86	2,216,198	+0.35(+1.61%)
Jun 19, 2018	21.54	21.68	21.47	21.51	1,848,648	-0.10(-0.45%)
Jun 18, 2018	21.64	21.76	21.49	21.61	1,243,876	-0.08(-0.37%)
Jun 15, 2018		21.84	21.70	21.69	2,801,699	-0.01(-0.04%)
Jun 14, 2018	21.58	21.75	21.51	21.70	1,395,755	+0.22(+1.01%)
Jun 13, 2018	21.82	21.91	21.44	21.48	1,420,031	-0.31(-1.44%)
Jun 12, 2018	21.68	21.95	21.66	21.80	1,715,128	+0.11(+0.52%)
Jun 11, 2018	21.68	21.76	21.56	21.68	1,341,839	-0.02(-0.07%)
Jun 08, 2018	21.69	21.87	21.64	21.70	2,246,019	-0.02(-0.07%)
Jun 07, 2018	21.63	21.75	21.51	21.72	1,414,522	+0.10(+0.45%)
Jun 06, 2018		21.64		21.62	1,494,006	+0.15(+0.71%)
Jun 05, 2018	21.50	21.51	21.34	21.47	1,988,655	+0.05(+0.23%)
Jun 04, 2018	21.50	21.66	21.32	21.42	1,922,303	+0.02(+0.11%)
Jun 01, 2018	21.56	21.57	21.34	21.39	2,266,200	-0.24(-1.12%)
May 31, 2018	21.80	21.85	21.61	21.64	1,667,300	-0.17(-0.78%)
May 30, 2018	21.64	21.98	21.51	21.80	1,529,578	+0.19(+0.90%)
May 29, 2018	21.32	21.67	21.20	21.61	1,982,922	+0.29(+1.36%)
May 25, 2018		21.32	21.32	21.32	0	+0.25(+1.19%)
May 24, 2018	21.24	21.28	21.02	21.07	1,715,190	-0.10(-0.46%)
May 23, 2018	20.92	21.30	20.87	21.17	1,575,685	+0.31(+1.51%)
May 22, 2018	20.88	20.92	20.75	20.85	1,254,506	-0.03(-0.15%)
May 21, 2018	20.70	20.92	20.56	20.88	1,120,942	+0.24(+1.17%)
May 18, 2018	20.69	20.74	20.48	20.64	986,990	+0.03(+0.16%)
May 17, 2018	20.61	20.69	20.53	20.61	1,139,642	-0.02(-0.12%)
May 16, 2018	20.74	20.91	20.59	20.63	1,592,163	+0.03(+0.16%)
May 15, 2018	20.74	20.75	20.49	20.60	2,327,912	-0.23(-1.09%)
May 14, 2018	21.04	21.11	20.79	20.83	1,621,071	-0.26(-1.22%)
May 11, 2018	21.34	21.35	21.00	21.09	1,545,006	-0.15(-0.72%)
May 10, 2018	21.09	21.24	21.05	21.24	1,313,687	+0.15(+0.73%)
May 09, 2018	20.89	21.17	20.82	21.09	2,041,687	+0.18(+0.85%)
May 08, 2018	20.97	21.06	20.88	20.91	1,646,477	-0.06(-0.27%)
May 07, 2018	20.84	21.04	20.76	20.97	2,598,581	+0.19(+0.89%)
May 04, 2018	20.34	20.86	20.31	20.78	2,185,427	+0.52(+2.55%)
May 03, 2018	20.13	20.39	20.02	20.26	2,173,815	+0.14(+0.68%)
May 02, 2018	20.39	20.45	20.11	20.13	4,369,109	-0.32(-1.58%)