Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.51	39.76	39.24	39.25	1,703,400	-0.19(-0.48%)
Jan 30, 2020	39.25	39.51	39.22	39.44	2,105,712	+0.09(+0.23%)
Jan 29, 2020	39.20	39.54	39.09	39.35	1,453,542	+0.31(+0.79%)
Jan 28, 2020	38.51	39.24	38.47	39.04	1,698,148	+0.58(+1.51%)
Jan 27, 2020	38.25	38.77	38.11	38.46	1,882,458	+0.01(+0.03%)
Jan 24, 2020	38.79	38.94	38.40	38.45	1,082,600	-0.28(-0.72%)
Jan 23, 2020	38.38	38.83	38.16	38.73	1,072,133	+0.42(+1.10%)
Jan 22, 2020	38.73	38.95	38.18	38.31	895,597	-0.33(-0.85%)
Jan 21, 2020	38.00	38.65	37.91	38.64	1,401,100	+0.75(+1.98%)
Jan 17, 2020	38.02	38.19	37.88	37.89	928,700	-0.13(-0.34%)
Jan 16, 2020	37.70	38.05	37.39	38.02	1,444,889	+0.04(+0.11%)
Jan 15, 2020	37.57	38.17	37.57	37.98	955,955	+0.55(+1.47%)
Jan 14, 2020	37.66	37.71	37.19	37.43	910,405	-0.18(-0.48%)
Jan 13, 2020	36.93	37.66	36.88	37.61	1,964,690	+0.71(+1.92%)
Jan 10, 2020	36.67	37.01	36.60	36.90	1,599,700	+0.31(+0.85%)
Jan 09, 2020	36.67	36.78	36.38	36.59	1,371,799	-0.08(-0.22%)
Jan 08, 2020	36.48	36.72	36.38	36.67	1,808,569	+0.27(+0.74%)
Jan 07, 2020	36.78	36.82	36.08	36.40	1,850,025	-0.44(-1.19%)
Jan 06, 2020	36.45	37.12	36.38	36.84	3,328,260	+0.08(+0.22%)
Jan 03, 2020	36.00	36.89	35.99	36.76	3,162,700	+0.67(+1.86%)
Jan 02, 2020	37.30	37.40	35.84	36.09	2,509,116	-1.15(-3.09%)
Dec 31, 2019	36.84	37.24	36.77	37.24	1,093,000	+0.37(+1.00%)
Dec 30, 2019	36.74	36.88	36.51	36.87	1,315,238	-0.20(-0.54%)
Dec 27, 2019	37.17	37.20	36.84	37.07	1,316,100	+0.05(+0.14%)
Dec 26, 2019	37.02	37.25	36.87	37.02	895,395	+0.15(+0.41%)
Dec 24, 2019	36.84	37.05	36.71	36.87	633,000	+0.12(+0.33%)
Dec 23, 2019	37.32	37.41	36.66	36.75	1,480,202	-0.38(-1.02%)
Dec 20, 2019	37.09	37.35	36.98	37.13	1,876,500	+0.08(+0.22%)
Dec 19, 2019	37.18	37.38	36.91	37.05	1,778,461	-0.09(-0.24%)
Dec 18, 2019	37.00	37.38	36.96	37.14	2,263,473	+0.13(+0.35%)
Dec 17, 2019	37.70	37.78	36.92	37.01	2,637,021	-0.41(-1.10%)
Dec 16, 2019	37.34	37.56	36.65	37.42	3,237,966	+0.12(+0.32%)
Dec 13, 2019	37.44	37.65	36.74	37.30	3,280,800	-0.10(-0.27%)
Dec 12, 2019	38.50	38.60	37.32	37.40	2,796,871	-1.16(-3.01%)
Dec 11, 2019	39.30	39.39	38.41	38.56	2,474,091	-0.86(-2.18%)
Dec 10, 2019	39.61	39.78	39.30	39.42	2,004,809	-0.09(-0.23%)
Dec 09, 2019	39.68	39.69	39.28	39.51	2,631,701	+0.10(+0.25%)
Dec 06, 2019	40.00	40.10	39.40	39.41	2,763,500	-0.61(-1.52%)
Dec 05, 2019	39.96	40.12	39.72	40.02	1,546,178	-0.08(-0.20%)
Dec 04, 2019	39.93	40.35	39.87	40.10	1,269,706	+0.11(+0.28%)
Dec 03, 2019	39.97	40.34	39.80	39.99	1,647,899	-0.04(-0.10%)
Dec 02, 2019	40.54	40.68	40.01	40.03	1,456,204	-0.68(-1.67%)
Nov 29, 2019	40.82	40.96	40.62	40.71	719,600	-0.05(-0.12%)
Nov 27, 2019	40.61	40.85	40.40	40.76	1,451,200	-0.04(-0.10%)
Nov 26, 2019	40.32	40.83	40.14	40.80	2,845,642	+0.56(+1.39%)
Nov 25, 2019	40.27	40.54	40.15	40.24	1,004,924	+0.09(+0.22%)
Nov 22, 2019	40.25	40.36	39.78	40.15	1,421,400	-0.10(-0.25%)
Nov 21, 2019	40.39	40.48	40.19	40.25	2,200,630	-0.18(-0.45%)
Nov 20, 2019	40.12	40.44	39.95	40.43	3,616,430	+0.39(+0.97%)
Nov 19, 2019	40.11	40.30	39.95	40.04	1,490,227	-0.13(-0.32%)
Nov 18, 2019	40.41	40.70	40.14	40.17	1,305,244	-0.22(-0.54%)
Nov 15, 2019	39.97	40.42	39.77	40.39	1,567,400	+0.42(+1.05%)
Nov 14, 2019	39.96	40.11	39.72	39.97	1,130,688	+0.13(+0.33%)
Nov 13, 2019	38.98	39.98	38.98	39.84	1,749,444	+0.88(+2.26%)
Nov 12, 2019	39.25	39.52	38.92	38.96	1,586,841	-0.29(-0.74%)
Nov 11, 2019	38.85	39.37	38.80	39.25	1,390,721	+0.43(+1.11%)
Nov 08, 2019	39.05	39.34	38.77	38.82	1,665,200	-0.36(-0.92%)
Nov 07, 2019	38.87	39.33	38.83	39.18	2,472,215	+0.18(+0.46%)
Nov 06, 2019	39.25	39.40	38.84	39.00	2,766,913	+0.08(+0.21%)
Nov 05, 2019	39.78	39.81	38.47	38.92	2,580,286	-1.15(-2.87%)
Nov 04, 2019	40.19	40.43	39.94	40.07	2,039,672	-0.32(-0.79%)