Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	34.40	35.03	34.22	34.87	2,970,812	+0.49(+1.43%)
Oct 30, 2019	33.88	34.38	33.67	34.38	2,209,415	+0.55(+1.63%)
Oct 29, 2019	33.67	34.15	33.62	33.82	2,655,974	+0.16(+0.49%)
Oct 28, 2019	33.45	33.68	33.27	33.66	2,704,293	+0.18(+0.54%)
Oct 25, 2019	33.50	33.52	33.26	33.48	2,782,334	-0.04(-0.13%)
Oct 24, 2019	33.49	33.63	33.24	33.52	1,386,065	+0.06(+0.18%)
Oct 23, 2019	33.20	33.47	33.07	33.46	1,769,814	+0.38(+1.14%)
Oct 22, 2019	33.28	33.38	32.93	33.08	1,707,751	-0.13(-0.39%)
Oct 21, 2019	32.52	33.24	32.52	33.21	1,726,616	+0.59(+1.79%)
Oct 18, 2019	32.44	32.65	32.27	32.63	1,389,831	+0.22(+0.69%)
Oct 17, 2019	32.30	32.52	32.29	32.40	1,257,512	+0.06(+0.19%)
Oct 16, 2019	32.40	32.59	31.98	32.34	1,512,535	-0.05(-0.16%)
Oct 15, 2019	32.37	32.46	32.18	32.40	1,053,582	+0.03(+0.08%)
Oct 14, 2019	32.49	32.53	32.21	32.37	943,612	-0.04(-0.13%)
Oct 11, 2019	32.56	32.63	32.24	32.41	1,312,586	-0.13(-0.40%)
Oct 10, 2019	32.63	32.81	32.51	32.54	2,669,798	-0.17(-0.53%)
Oct 09, 2019	32.67	32.85	32.55	32.71	1,435,133	+0.20(+0.61%)
Oct 08, 2019	32.72	32.77	32.29	32.52	1,150,104	-0.08(-0.24%)
Oct 07, 2019	32.59	32.76	32.50	32.59	1,208,987	-0.16(-0.50%)
Oct 04, 2019	32.56	32.77	32.40	32.76	989,666	+0.28(+0.85%)
Oct 03, 2019	32.09	32.82	32.09	32.48	1,446,591	+0.39(+1.21%)
Oct 02, 2019	32.50	32.54	31.81	32.09	1,979,420	-0.28(-0.88%)
Oct 01, 2019	32.15	32.46	31.77	32.38	967,176	+0.17(+0.53%)
Sep 30, 2019	32.03	32.31	32.02	32.21	1,211,372	+0.15(+0.46%)
Sep 27, 2019	32.40	32.45	31.84	32.06	1,222,215	-0.36(-1.12%)
Sep 26, 2019	31.90	32.79	31.88	32.42	1,157,769	+0.68(+2.15%)
Sep 25, 2019	32.01	32.09	31.60	31.74	1,608,040	-0.19(-0.59%)
Sep 24, 2019	32.06	32.17	31.85	31.93	1,443,536	-0.12(-0.37%)
Sep 23, 2019	32.11	32.28	32.05	32.05	1,286,830	-0.01(-0.03%)
Sep 20, 2019	31.88	32.17	31.78	32.05	2,858,722	+0.26(+0.80%)
Sep 19, 2019	31.56	31.90	31.50	31.80	1,047,111	+0.27(+0.87%)
Sep 18, 2019	31.85	31.87	31.41	31.53	1,317,001	-0.18(-0.56%)
Sep 17, 2019	31.38	31.81	31.35	31.70	1,201,389	+0.42(+1.34%)
Sep 16, 2019	30.76	31.39	30.74	31.29	1,678,018	+0.52(+1.69%)
Sep 13, 2019	31.32	31.42	30.60	30.77	1,360,894	-0.44(-1.42%)
Sep 12, 2019	31.30	31.50	30.98	31.21	1,337,995	+0.31(+0.99%)
Sep 11, 2019	30.77	31.07	30.56	30.90	2,486,387	+0.00(+0.00%)
Sep 10, 2019	31.56	31.63	30.62	30.90	2,724,128	-0.73(-2.29%)
Sep 09, 2019	32.10	32.11	31.57	31.63	1,688,239	-0.51(-1.59%)
Sep 06, 2019	32.12	32.34	32.05	32.14	1,704,986	+0.01(+0.03%)
Sep 05, 2019	32.81	32.81	32.13	32.13	2,259,269	-0.90(-2.71%)
Sep 04, 2019	32.83	33.06	32.76	33.03	1,712,692	+0.38(+1.15%)
Sep 03, 2019	32.17	32.74	32.13	32.65	1,880,946	+0.44(+1.38%)
Aug 30, 2019	31.97	32.35	31.90	32.21	2,166,785	+0.24(+0.75%)
Aug 29, 2019	31.92	32.08	31.69	31.97	1,351,212	+0.21(+0.67%)
Aug 28, 2019	31.75	31.84	31.65	31.76	973,729	+0.03(+0.11%)
Aug 27, 2019	31.77	31.96	31.56	31.72	2,654,979	+0.20(+0.65%)
Aug 26, 2019	31.50	31.57	31.18	31.52	1,479,260	+0.24(+0.76%)
Aug 23, 2019	31.47	31.82	31.24	31.28	2,196,564	-0.20(-0.62%)
Aug 22, 2019	31.01	31.50	31.01	31.47	980,278	+0.45(+1.46%)
Aug 21, 2019	31.12	31.21	30.90	31.02	1,662,849	-0.11(-0.36%)
Aug 20, 2019	31.35	31.41	30.96	31.13	1,680,107	-0.10(-0.33%)
Aug 19, 2019	31.19	31.30	30.95	31.24	1,525,481	+0.03(+0.08%)
Aug 16, 2019	30.89	31.34	30.88	31.21	1,419,395	+0.32(+1.02%)
Aug 15, 2019	30.80	31.04	30.67	30.89	1,467,282	+0.21(+0.69%)
Aug 14, 2019	30.62	30.90	30.56	30.68	1,339,000	-0.19(-0.61%)
Aug 13, 2019	30.78	30.89	30.55	30.87	1,489,154	+0.11(+0.36%)
Aug 12, 2019	30.99	31.04	30.57	30.76	1,295,255	-0.18(-0.58%)
Aug 09, 2019	30.64	30.94	30.56	30.94	1,672,746	+0.28(+0.92%)
Aug 08, 2019	30.37	30.77	30.07	30.66	1,430,098	+0.31(+1.01%)
Aug 07, 2019	29.74	30.63	29.65	30.35	2,128,953	+0.61(+2.04%)
Aug 06, 2019	29.51	30.10	29.48	29.74	2,000,644	+0.21(+0.72%)
Aug 05, 2019	29.55	29.84	29.06	29.53	2,925,364	-0.03(-0.09%)
Aug 02, 2019	29.17	29.86	29.09	29.56	1,660,788	+0.38(+1.32%)