Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.61	17.83	16.86	17.76	5,678,750	+0.01(+0.05%)
Apr 29, 2020	17.34	18.35	17.16	17.75	8,460,725	+1.76(+11.01%)
Apr 28, 2020	15.78	16.45	15.43	15.99	6,386,144	+0.91(+6.04%)
Apr 27, 2020	14.16	15.23	13.89	15.08	7,311,508	+1.11(+7.92%)
Apr 24, 2020	13.84	14.06	13.66	13.97	5,014,033	+0.12(+0.89%)
Apr 23, 2020	14.00	14.38	13.78	13.85	4,351,111	-0.08(-0.57%)
Apr 22, 2020	14.26	14.37	13.80	13.93	4,387,681	+0.03(+0.19%)
Apr 21, 2020	14.04	14.37	13.64	13.90	6,924,504	-0.59(-4.09%)
Apr 20, 2020	14.24	14.74	13.83	14.49	8,141,550	-0.51(-3.42%)
Apr 17, 2020	15.55	16.13	14.79	15.01	11,972,556	+0.58(+3.99%)
Apr 16, 2020	15.30	15.38	14.39	14.43	5,938,823	-0.63(-4.17%)
Apr 15, 2020	15.89	16.08	14.83	15.06	7,474,522	-1.35(-8.25%)
Apr 14, 2020	16.20	17.13	15.49	16.41	16,351,674	+0.72(+4.57%)
Apr 13, 2020	16.86	16.86	14.95	15.70	6,550,586	-0.61(-3.74%)
Apr 09, 2020	15.70	18.46	15.36	16.31	15,763,315	+1.62(+11.02%)
Apr 08, 2020	14.10	14.83	13.60	14.69	10,954,964	+1.25(+9.28%)
Apr 07, 2020	14.16	14.97	13.36	13.44	8,176,034	+0.19(+1.47%)
Apr 06, 2020	13.60	14.23	13.09	13.24	8,894,779	+0.34(+2.67%)
Apr 03, 2020	13.61	13.70	12.68	12.90	4,595,387	-0.87(-6.30%)
Apr 02, 2020	14.16	14.86	13.38	13.77	3,951,644	-0.61(-4.25%)
Apr 01, 2020	15.02	15.05	14.05	14.38	3,526,416	-1.65(-10.32%)
Mar 31, 2020	16.37	16.39	15.36	16.03	4,234,420	-0.47(-2.84%)
Mar 30, 2020	17.00	17.24	15.64	16.50	3,981,499	-0.69(-4.01%)
Mar 27, 2020	17.83	17.92	16.76	17.19	4,806,804	-1.49(-8.00%)
Mar 26, 2020	17.98	19.61	17.41	18.69	5,112,056	+0.96(+5.44%)
Mar 25, 2020	16.53	18.84	15.92	17.72	6,367,234	+1.56(+9.62%)
Mar 24, 2020	15.38	16.35	14.62	16.17	6,038,837	+1.66(+11.44%)
Mar 23, 2020	15.39	15.46	14.04	14.51	8,333,849	-0.98(-6.34%)
Mar 20, 2020	15.33	16.77	14.53	15.49	6,758,705	+0.67(+4.52%)
Mar 19, 2020	13.26	15.29	11.30	14.82	6,466,695	+1.56(+11.73%)
Mar 18, 2020	15.75	16.33	13.13	13.26	7,993,532	-3.56(-21.18%)
Mar 17, 2020	16.37	17.77	15.30	16.83	8,284,112	+0.83(+5.22%)
Mar 16, 2020	20.97	21.08	15.99	15.99	7,963,948	-7.57(-32.13%)
Mar 13, 2020	23.87	24.06	22.34	23.56	4,829,126	+0.83(+3.67%)
Mar 12, 2020	22.81	23.37	21.73	22.73	7,568,017	-2.14(-8.60%)
Mar 11, 2020	25.91	26.06	24.73	24.86	3,077,623	-1.76(-6.59%)
Mar 10, 2020	26.31	26.68	24.86	26.62	4,046,766	+1.04(+4.08%)
Mar 09, 2020	25.98	26.86	25.57	25.58	3,861,948	-2.32(-8.32%)
Mar 06, 2020	28.16	28.35	27.19	27.90	3,964,324	-0.85(-2.96%)
Mar 05, 2020	29.22	29.23	28.25	28.75	3,322,995	-0.85(-2.88%)
Mar 04, 2020	29.56	29.82	28.89	29.60	3,459,193	+0.68(+2.34%)
Mar 03, 2020	29.38	29.96	28.67	28.92	4,331,410	-0.41(-1.39%)
Mar 02, 2020	28.72	29.42	28.10	29.33	2,320,286	+0.77(+2.71%)
Feb 28, 2020	28.45	28.91	27.05	28.56	6,380,383	-0.54(-1.85%)
Feb 27, 2020	31.44	31.46	29.10	29.10	5,200,247	-2.55(-8.05%)
Feb 26, 2020	32.15	32.38	31.64	31.64	1,612,871	-0.56(-1.73%)
Feb 25, 2020	33.23	33.23	32.12	32.20	2,264,794	-0.96(-2.88%)
Feb 24, 2020	32.97	33.65	32.90	33.16	1,879,704	-0.11(-0.34%)
Feb 21, 2020	32.70	33.28	32.66	33.27	2,322,974	+0.56(+1.73%)
Feb 20, 2020	32.50	32.83	32.17	32.70	2,155,524	+0.30(+0.94%)
Feb 19, 2020	32.72	32.74	32.01	32.40	3,213,094	-0.49(-1.48%)
Feb 18, 2020	33.63	33.63	32.62	32.89	4,633,742	-0.83(-2.47%)
Feb 14, 2020	34.26	34.33	33.34	33.72	3,306,979	-0.43(-1.27%)
Feb 13, 2020	34.02	34.46	33.95	34.16	1,765,242	+0.22(+0.64%)
Feb 12, 2020	34.41	34.46	33.75	33.94	1,892,163	-0.56(-1.64%)
Feb 11, 2020	34.76	34.86	34.39	34.50	1,653,421	-0.30(-0.87%)
Feb 10, 2020	34.79	34.86	34.61	34.81	736,331	+0.18(+0.53%)
Feb 07, 2020	34.71	34.83	34.48	34.62	746,863	+0.06(+0.18%)
Feb 06, 2020	34.23	34.73	34.16	34.56	1,820,327	+0.37(+1.09%)
Feb 05, 2020	34.07	34.34	33.90	34.19	2,189,505	+0.04(+0.13%)
Feb 04, 2020	34.19	34.40	34.05	34.15	1,662,861	-0.12(-0.36%)