Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.40	19.48	19.19	19.45	1,493,788	+0.11(+0.57%)
Oct 30, 2017	19.33	19.63	19.28	19.34	1,923,689	+0.01(+0.04%)
Oct 27, 2017	19.15	19.39	19.01	19.33	1,255,435	+0.20(+1.03%)
Oct 26, 2017	19.37	19.38	18.99	19.13	2,571,976	-0.19(-0.98%)
Oct 25, 2017	19.64	19.70	19.19	19.32	2,190,853	-0.38(-1.92%)
Oct 24, 2017	19.71	19.90	19.67	19.70	1,874,634	-0.04(-0.20%)
Oct 23, 2017	19.99	19.99	19.68	19.74	2,153,836	-0.20(-0.99%)
Oct 20, 2017	20.12	20.13	19.78	19.93	2,254,809	-0.26(-1.29%)
Oct 19, 2017	20.26	20.44	20.09	20.19	2,332,649	-0.09(-0.43%)
Oct 18, 2017	20.30	20.38	20.06	20.28	2,860,307	-0.09(-0.43%)
Oct 17, 2017	20.26	20.56	20.20	20.37	2,064,778	+0.07(+0.35%)
Oct 16, 2017	20.06	20.38	19.95	20.30	1,711,563	+0.21(+1.06%)
Oct 13, 2017	20.03	20.31	19.93	20.08	2,776,357	+0.16(+0.79%)
Oct 12, 2017	19.79	19.93	19.66	19.93	1,110,891	+0.15(+0.76%)
Oct 11, 2017	19.69	19.91	19.69	19.78	1,707,780	+0.09(+0.44%)
Oct 10, 2017		19.93	19.63	19.69	2,109,929	+0.03(+0.16%)
Oct 09, 2017	19.65	19.71	19.58	19.66	1,271,209	+0.07(+0.36%)
Oct 06, 2017	19.63	19.68	19.40	19.59	1,457,407	-0.15(-0.76%)
Oct 05, 2017	19.76	19.96	19.71	19.74	1,706,494	-0.05(-0.24%)
Oct 04, 2017	19.85	19.85	19.63	19.78	2,242,300	-0.06(-0.28%)
Oct 03, 2017	19.89	19.90	19.73	19.84	2,215,268	+0.04(+0.20%)
Oct 02, 2017	19.67	19.82	19.65	19.80	2,510,839	+0.21(+1.09%)
Sep 29, 2017	19.56	19.74	19.50	19.59	2,051,968	+0.06(+0.28%)
Sep 28, 2017	19.56	19.66	19.43	19.53	2,406,447	+0.02(+0.12%)
Sep 27, 2017			19.46	19.51	2,905,442	-0.37(-1.84%)
Sep 26, 2017	19.85	20.01	19.80	19.87	1,498,690	+0.07(+0.35%)
Sep 25, 2017	19.87	20.01	19.78	19.80	1,677,520	-0.02(-0.08%)
Sep 22, 2017	19.89	20.06	19.78	19.82	1,426,105	-0.02(-0.12%)
Sep 21, 2017	19.80	20.11	19.77	19.84	2,653,027	-0.01(-0.04%)
Sep 20, 2017	20.22	20.24	19.74	19.85	2,843,592	-0.29(-1.43%)
Sep 19, 2017	20.07	20.26	20.04	20.14	2,553,781	+0.12(+0.58%)
Sep 18, 2017	20.23	20.33	19.96	20.02	3,282,628	-0.21(-1.04%)
Sep 15, 2017	20.17	20.27	20.01	20.23	1,687,341	+0.06(+0.31%)
Sep 14, 2017	19.99	20.22	19.91	20.17	1,693,123	+0.18(+0.89%)
Sep 13, 2017	20.05	20.14	19.90	19.99	1,724,880	-0.02(-0.08%)
Sep 12, 2017	20.22	20.33	19.91	20.01	1,919,454	-0.13(-0.66%)
Sep 11, 2017	20.01	20.25	19.99	20.14	1,899,341	+0.13(+0.66%)
Sep 08, 2017	19.77	20.03	19.77	20.01	1,535,818	+0.17(+0.86%)
Sep 07, 2017	19.75	19.87	19.70	19.84	1,503,602	+0.16(+0.83%)
Sep 06, 2017	19.71	20.07	19.62	19.67	2,213,909	+0.00(+0.00%)
Sep 05, 2017	19.95	20.02	19.62	19.67	2,021,063	-0.21(-1.06%)
Sep 01, 2017	19.80	20.01	19.66	19.88	1,630,603	+0.14(+0.71%)
Aug 31, 2017	19.65	19.98	19.58	19.74	2,446,705	+0.23(+1.20%)
Aug 30, 2017	19.32	19.51	19.22	19.51	1,337,847	+0.19(+0.97%)
Aug 29, 2017	19.32	19.42	19.26	19.32	1,210,030	+0.00(+0.00%)
Aug 28, 2017	19.55	19.56	19.19	19.32	1,458,988	-0.15(-0.76%)
Aug 25, 2017	19.37	19.59	19.33	19.47	1,155,430	+0.16(+0.85%)
Aug 24, 2017	19.45	19.57	19.31	19.31	1,147,613	-0.09(-0.44%)
Aug 23, 2017	19.28	19.50	19.22	19.39	1,135,905	+0.11(+0.56%)
Aug 22, 2017	19.49	19.56	19.24	19.28	1,474,535	-0.23(-1.20%)
Aug 21, 2017	19.41	19.63	19.26	19.52	2,896,927	+0.18(+0.93%)
Aug 18, 2017	19.50	19.56	19.10	19.34	3,025,265	-0.16(-0.84%)
Aug 17, 2017	19.45	19.70	19.44	19.50	3,422,049	+0.05(+0.24%)
Aug 16, 2017	19.10	19.75	19.10	19.45	4,645,587	+0.39(+2.04%)
Aug 15, 2017	18.83	19.07	18.51	19.07	3,773,285	+0.21(+1.11%)
Aug 14, 2017	18.54	18.96	18.51	18.86	2,613,342	+0.42(+2.28%)
Aug 11, 2017	18.49	18.54	18.23	18.44	1,653,732	-0.12(-0.67%)
Aug 10, 2017	18.58	18.72	18.53	18.56	1,281,675	-0.03(-0.17%)
Aug 09, 2017	18.54	18.74	18.41	18.59	1,313,236	+0.08(+0.42%)
Aug 08, 2017	18.48	18.67	18.35	18.51	3,593,410	-0.03(-0.17%)
Aug 07, 2017	18.68	18.70	18.45	18.54	1,277,445	-0.10(-0.54%)
Aug 04, 2017	18.30	18.75	18.27	18.65	1,951,626	+0.27(+1.48%)
Aug 03, 2017	18.20	18.38	18.05	18.37	1,840,129	+0.17(+0.94%)
Aug 02, 2017	18.33	18.37	18.05	18.20	1,882,158	-0.14(-0.76%)