Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.72	24.02	23.65	23.84	3,263,883	+0.26(+1.10%)
Feb 27, 2018	24.01	24.14	23.56	23.58	1,683,732	-0.39(-1.63%)
Feb 26, 2018	24.13	24.24	23.82	23.97	2,151,014	-0.01(-0.04%)
Feb 23, 2018	23.88	24.03	23.67	23.98	1,086,376	+0.25(+1.05%)
Feb 22, 2018	23.27	23.90	23.27	23.73	2,092,780	+0.83(+3.62%)
Feb 21, 2018	23.36	23.54	22.87	22.90	2,533,446	-0.50(-2.14%)
Feb 20, 2018	23.75	23.92	23.37	23.40	1,578,324	-0.42(-1.76%)
Feb 16, 2018		23.82	23.82	23.82	0	+0.19(+0.80%)
Feb 15, 2018	23.50	23.72	23.38	23.63	1,482,728	+0.22(+0.94%)
Feb 14, 2018	23.14	23.52	22.94	23.41	1,864,797	+0.03(+0.13%)
Feb 13, 2018	23.43	23.56	22.92	23.38	1,898,729	-0.06(-0.26%)
Feb 12, 2018	23.29	23.56	22.60	23.44	2,883,717	+0.26(+1.12%)
Feb 09, 2018	22.62	23.44	22.52	23.18	3,090,085	+0.66(+2.93%)
Feb 08, 2018	23.01	23.23	22.51	22.52	3,714,765	-0.49(-2.13%)
Feb 07, 2018	23.20	23.32	23.01	23.01	3,622,280	-0.18(-0.78%)
Feb 06, 2018	22.79	23.45	22.56	23.19	2,921,861	-0.17(-0.73%)
Feb 05, 2018	23.63	23.68	23.02	23.36	1,601,858	-0.35(-1.48%)
Feb 02, 2018	23.75	23.77	23.29	23.71	1,345,552	-0.16(-0.67%)
Feb 01, 2018	24.50	24.65	23.78	23.87	2,217,854	-0.64(-2.61%)
Jan 31, 2018	24.16	24.57	24.14	24.51	1,431,494	+0.45(+1.87%)
Jan 30, 2018	24.19	24.31	24.06	24.06	1,527,766	-0.40(-1.64%)
Jan 29, 2018	24.62	24.66	24.10	24.46	1,165,480	-0.16(-0.65%)
Jan 26, 2018	24.96	24.96	24.51	24.62	597,559	-0.18(-0.73%)
Jan 25, 2018	24.88	25.02	24.61	24.80	1,076,476	-0.10(-0.40%)
Jan 24, 2018	25.09	25.21	24.77	24.90	633,853	-0.23(-0.92%)
Jan 23, 2018	24.91	25.15	24.82	25.13	726,946	+0.34(+1.37%)
Jan 22, 2018	24.15	24.80	24.14	24.79	1,399,154	+0.65(+2.69%)
Jan 19, 2018	24.12	24.24	23.95	24.14	1,816,167	-0.03(-0.12%)
Jan 18, 2018	24.66	24.68	24.16	24.17	1,699,554	-0.59(-2.38%)
Jan 17, 2018	24.73	24.79	24.57	24.76	1,214,182	+0.16(+0.65%)
Jan 16, 2018	24.60	24.73	24.50	24.60	1,703,053	+0.13(+0.53%)
Jan 12, 2018		24.47	24.47	24.47	0	-0.34(-1.37%)
Jan 11, 2018	24.73	24.96	24.71	24.81	1,096,586	+0.11(+0.45%)
Jan 10, 2018			24.50	24.70	2,098,853	-0.39(-1.55%)
Jan 09, 2018	25.32	25.35	25.04	25.09	1,718,864	-0.23(-0.91%)
Jan 08, 2018	25.41	25.48	25.14	25.32	1,607,122	-0.03(-0.12%)
Jan 05, 2018	25.51	25.53	25.20	25.35	1,100,420	-0.15(-0.59%)
Jan 04, 2018	25.80	25.87	25.48	25.50	1,191,139	-0.40(-1.54%)
Jan 03, 2018	25.80	26.10	25.80	25.90	1,344,340	+0.06(+0.23%)
Jan 02, 2018	26.11	26.11	25.75	25.84	1,290,308	-0.20(-0.77%)
Dec 29, 2017		26.04	26.04	26.04	0	+0.01(+0.04%)
Dec 28, 2017	25.79	26.05	25.60	26.03	852,528	-0.01(-0.04%)
Dec 27, 2017	25.89	26.07	25.78	26.04	895,663	+0.28(+1.09%)
Dec 26, 2017	25.51	26.01	25.50	25.76	878,004	+0.21(+0.82%)
Dec 22, 2017	25.50	25.59	25.33	25.55	924,708	+0.18(+0.71%)
Dec 21, 2017	25.54	25.59	25.31	25.37	1,243,685	-0.12(-0.47%)
Dec 20, 2017	25.74	25.83	25.49	25.49	1,673,927	-0.14(-0.55%)
Dec 19, 2017	26.25	26.25	25.59	25.63	1,686,302	-0.51(-1.95%)
Dec 18, 2017	26.04	26.37	26.01	26.14	1,322,706	+0.21(+0.81%)
Dec 15, 2017	25.91	26.15	25.85	25.93	2,608,530	+0.03(+0.12%)
Dec 14, 2017	26.04	26.15	25.88	25.90	1,181,886	-0.27(-1.03%)
Dec 13, 2017	25.82	26.23	25.82	26.17	1,388,408	+0.42(+1.63%)
Dec 12, 2017	25.75	25.97	25.70	25.75	1,086,233	+0.01(+0.04%)
Dec 11, 2017	25.76	25.87	25.62	25.74	538,562	-0.07(-0.27%)
Dec 08, 2017	25.78	25.88	25.68	25.81	804,397	+0.16(+0.62%)
Dec 07, 2017	25.47	25.68	25.41	25.65	816,626	+0.15(+0.59%)
Dec 06, 2017	25.52	25.58	25.37	25.50	744,952	+0.02(+0.08%)
Dec 05, 2017	25.91	25.96	25.48	25.48	824,363	-0.47(-1.81%)
Dec 04, 2017	25.95	26.24	25.89	25.95	876,119	+0.02(+0.08%)