Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		31.25	31.25	31.25	1,770,312	+0.18(+0.59%)
Dec 30, 2020	31.03	31.84	30.96	31.06	1,770,312	+0.16(+0.51%)
Dec 29, 2020	30.93	31.08	30.05	30.91	3,233,104	-0.03(-0.09%)
Dec 28, 2020	30.10	31.08	29.97	30.93	3,294,758	+0.86(+2.84%)
Dec 24, 2020	30.14	30.18	29.75	30.08	540,353	+0.12(+0.39%)
Dec 23, 2020	30.48	30.71	29.82	29.96	1,545,367	-0.18(-0.60%)
Dec 22, 2020	29.56	30.27	29.29	30.14	1,587,962	+0.58(+1.97%)
Dec 21, 2020	28.66	29.60	28.46	29.56	2,760,916	+0.31(+1.06%)
Dec 18, 2020	30.55	30.55	28.99	29.25	7,052,731	-1.25(-4.09%)
Dec 17, 2020	30.78	30.90	30.30	30.50	2,144,970	-0.34(-1.09%)
Dec 16, 2020	30.48	30.88	30.18	30.83	3,650,839	+0.66(+2.17%)
Dec 15, 2020	29.59	30.19	29.16	30.18	2,994,564	+0.73(+2.47%)
Dec 14, 2020	29.90	30.58	29.45	29.45	2,291,347	-0.21(-0.71%)
Dec 11, 2020	29.56	29.87	29.21	29.66	1,507,295	+0.04(+0.12%)
Dec 10, 2020	29.70	29.82	29.41	29.62	1,706,430	-0.06(-0.21%)
Dec 09, 2020	29.63	30.01	29.49	29.69	1,955,160	+0.22(+0.74%)
Dec 08, 2020	29.39	29.80	29.31	29.47	2,085,761	-0.27(-0.92%)
Dec 07, 2020	30.16	30.36	29.56	29.74	1,818,026	-0.45(-1.51%)
Dec 04, 2020	30.19	30.54	30.06	30.20	1,885,191	+0.33(+1.10%)
Dec 03, 2020	29.16	30.23	29.16	29.87	2,295,400	+0.76(+2.59%)
Dec 02, 2020	29.36	29.61	29.04	29.11	2,829,763	-0.35(-1.20%)
Dec 01, 2020	30.02	30.30	29.36	29.47	2,432,759	-0.15(-0.52%)
Nov 30, 2020	30.20	30.36	29.47	29.62	2,394,005	-0.70(-2.31%)
Nov 27, 2020	30.65	30.66	30.14	30.32	950,454	-0.26(-0.86%)
Nov 25, 2020	30.12	30.69	29.85	30.59	2,015,223	+0.47(+1.57%)
Nov 24, 2020	29.86	30.87	29.76	30.11	2,532,681	+0.84(+2.86%)
Nov 23, 2020	29.16	30.00	28.99	29.28	2,953,406	+0.46(+1.61%)
Nov 20, 2020	29.15	29.16	28.62	28.81	2,181,967	-0.30(-1.03%)
Nov 19, 2020	28.48	29.13	28.27	29.11	2,073,351	+0.44(+1.52%)
Nov 18, 2020	29.31	29.90	28.67	28.68	2,170,848	-0.65(-2.20%)
Nov 17, 2020	29.34	29.50	28.57	29.32	1,895,553	-0.34(-1.13%)
Nov 16, 2020	29.79	30.11	29.26	29.66	3,081,587	+1.06(+3.72%)
Nov 13, 2020	27.84	28.70	27.82	28.59	1,402,544	+0.96(+3.46%)
Nov 12, 2020	27.94	28.28	27.44	27.64	2,438,244	-0.69(-2.44%)
Nov 11, 2020	29.34	29.34	28.01	28.33	2,753,178	-0.96(-3.29%)
Nov 10, 2020	27.11	29.33	26.96	29.29	5,701,100	+2.21(+8.16%)
Nov 09, 2020	27.04	27.94	26.60	27.08	5,005,736	+2.27(+9.13%)
Nov 06, 2020	24.83	25.49	24.62	24.82	1,613,805	+0.08(+0.33%)
Nov 05, 2020	24.96	25.60	24.70	24.74	2,057,975	-0.12(-0.48%)
Nov 04, 2020	24.88	25.06	24.32	24.86	2,791,138	-0.15(-0.58%)
Nov 03, 2020	24.65	25.13	24.35	25.00	3,025,102	+0.67(+2.77%)
Nov 02, 2020	23.61	24.34	23.53	24.33	2,551,983	+0.95(+4.05%)
Oct 30, 2020	23.62	23.76	22.95	23.38	2,364,100	-0.25(-1.08%)
Oct 29, 2020	23.30	23.80	22.97	23.64	1,654,175	+0.40(+1.72%)
Oct 28, 2020	23.49	23.79	23.15	23.24	2,365,481	-0.68(-2.85%)
Oct 27, 2020	24.52	24.68	23.91	23.92	1,281,092	-0.66(-2.67%)
Oct 26, 2020	25.38	25.38	24.32	24.57	1,642,746	-1.01(-3.95%)
Oct 23, 2020	25.38	25.66	25.23	25.58	1,434,090	+0.39(+1.55%)
Oct 22, 2020	24.62	25.30	24.62	25.19	5,729,951	+0.54(+2.18%)
Oct 21, 2020	24.36	24.71	24.08	24.65	2,219,138	+0.07(+0.30%)
Oct 20, 2020	24.46	24.79	24.38	24.58	2,443,456	+0.25(+1.01%)
Oct 19, 2020	24.91	24.95	24.28	24.34	2,649,211	-0.35(-1.44%)
Oct 16, 2020	24.97	25.03	24.64	24.69	1,490,478	-0.27(-1.09%)
Oct 15, 2020	24.55	25.17	24.44	24.96	1,398,196	+0.14(+0.55%)
Oct 14, 2020	24.97	25.02	24.56	24.83	1,347,714	-0.09(-0.36%)
Oct 13, 2020	25.25	25.52	24.82	24.92	1,396,730	-0.59(-2.32%)
Oct 12, 2020	25.54	25.63	25.16	25.51	1,588,007	+0.05(+0.21%)
Oct 09, 2020	26.07	26.07	25.38	25.46	2,477,425	-0.39(-1.51%)
Oct 08, 2020	25.56	25.89	25.38	25.85	2,219,937	+0.50(+1.97%)
Oct 07, 2020	26.03	26.08	25.35	25.35	2,754,528	-0.55(-2.14%)
Oct 06, 2020	26.38	26.54	25.78	25.90	2,994,141	-0.36(-1.39%)
Oct 05, 2020	26.47	26.60	25.83	26.27	3,099,236	+0.02(+0.07%)
Oct 02, 2020	25.16	26.39	24.96	26.25	2,817,619	+0.39(+1.51%)