Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	24.79	24.81	23.94	24.28	3,539,562	-0.50(-2.03%)
Aug 28, 2020	24.47	24.81	24.16	24.79	2,401,083	+0.53(+2.18%)
Aug 27, 2020	23.67	24.45	23.67	24.26	2,428,706	+0.58(+2.47%)
Aug 26, 2020	23.94	24.01	23.57	23.67	2,529,638	-0.27(-1.13%)
Aug 25, 2020	24.42	24.43	23.48	23.94	3,710,605	-0.28(-1.15%)
Aug 24, 2020	23.53	24.22	23.21	24.22	4,392,815	+0.82(+3.49%)
Aug 21, 2020	23.23	23.43	23.01	23.40	3,137,120	+0.18(+0.77%)
Aug 20, 2020	22.40	23.48	22.29	23.22	4,034,421	+0.86(+3.86%)
Aug 19, 2020	22.79	23.04	22.18	22.36	4,597,125	-0.43(-1.89%)
Aug 18, 2020	23.34	23.39	22.65	22.79	5,140,433	-0.55(-2.35%)
Aug 17, 2020	23.26	23.40	22.86	23.34	3,149,082	+0.66(+2.89%)
Aug 14, 2020	22.60	23.04	22.53	22.68	1,477,529	-0.10(-0.43%)
Aug 13, 2020	22.95	23.29	22.70	22.78	1,692,608	-0.34(-1.48%)
Aug 12, 2020	23.14	23.32	22.84	23.12	1,113,481	+0.16(+0.70%)
Aug 11, 2020	23.35	23.63	22.88	22.96	3,494,067	+0.01(+0.04%)
Aug 10, 2020	23.34	23.57	22.95	22.95	1,888,975	-0.31(-1.35%)
Aug 07, 2020	22.14	23.28	22.14	23.27	3,444,563	+1.00(+4.48%)
Aug 06, 2020	22.15	22.59	21.96	22.27	3,050,353	-0.09(-0.40%)
Aug 05, 2020	21.88	22.43	21.80	22.36	3,497,162	+0.42(+1.92%)
Aug 04, 2020	21.06	22.09	21.02	21.94	2,950,242	+0.87(+4.13%)
Aug 03, 2020	21.19	21.31	20.82	21.07	2,175,271	-0.21(-0.97%)
Jul 31, 2020	21.37	21.37	20.76	21.27	2,534,705	-0.01(-0.04%)
Jul 30, 2020	21.12	21.46	20.91	21.28	1,401,320	-0.30(-1.37%)
Jul 29, 2020	21.28	21.59	20.95	21.58	2,369,128	+0.46(+2.17%)
Jul 28, 2020	20.85	21.27	20.58	21.12	1,598,133	+0.17(+0.81%)
Jul 27, 2020	20.29	20.98	19.96	20.95	2,114,913	+0.61(+3.00%)
Jul 24, 2020	20.22	20.61	20.13	20.34	2,652,739	+0.11(+0.53%)
Jul 23, 2020	20.66	20.92	19.93	20.23	3,147,342	-0.66(-3.14%)
Jul 22, 2020	20.12	21.02	20.07	20.89	2,528,365	+0.62(+3.06%)
Jul 21, 2020	20.37	20.64	20.16	20.27	3,823,133	+0.12(+0.58%)
Jul 20, 2020	20.42	20.76	19.92	20.15	3,571,171	-0.35(-1.71%)
Jul 17, 2020	20.17	20.56	19.82	20.50	2,666,658	+0.44(+2.19%)
Jul 16, 2020	19.92	20.26	19.78	20.06	3,183,658	-0.09(-0.45%)
Jul 15, 2020	20.39	20.53	19.92	20.15	5,136,337	+0.35(+1.77%)
Jul 14, 2020	19.89	20.13	19.58	19.80	2,871,461	-0.09(-0.45%)
Jul 13, 2020	19.94	20.43	19.51	19.89	3,263,308	+0.03(+0.14%)
Jul 10, 2020	19.22	19.89	19.01	19.86	5,334,652	+0.61(+3.17%)
Jul 09, 2020	19.96	20.05	18.86	19.25	4,331,411	-0.77(-3.86%)
Jul 08, 2020	20.11	20.33	19.71	20.03	4,607,857	-0.07(-0.36%)
Jul 07, 2020	20.83	20.83	20.09	20.10	1,955,165	-1.07(-5.05%)
Jul 06, 2020	21.58	21.70	20.97	21.17	2,056,892	+0.10(+0.47%)
Jul 02, 2020	22.00	22.10	20.96	21.07	2,250,981	-0.40(-1.84%)
Jul 01, 2020	21.52	21.88	21.29	21.46	2,757,228	+0.08(+0.38%)
Jun 30, 2020	21.43	21.79	21.00	21.38	3,169,525	-0.13(-0.58%)
Jun 29, 2020	21.27	21.60	20.67	21.51	2,863,721	+0.59(+2.83%)
Jun 26, 2020	21.37	21.51	20.77	20.92	3,643,374	-0.61(-2.84%)
Jun 25, 2020	20.59	21.54	20.58	21.53	2,799,221	+0.49(+2.31%)
Jun 24, 2020	21.23	21.27	20.06	21.04	5,112,697	-0.55(-2.54%)
Jun 23, 2020	21.75	21.95	21.37	21.59	2,718,596	+0.12(+0.58%)
Jun 22, 2020	21.57	21.66	21.05	21.46	4,494,021	-0.21(-0.98%)
Jun 19, 2020	22.64	22.88	21.55	21.68	13,629,282	-0.50(-2.23%)
Jun 18, 2020	21.73	22.61	21.59	22.17	5,418,343	-0.10(-0.44%)
Jun 17, 2020	22.92	23.01	22.17	22.27	4,876,307	-0.41(-1.79%)
Jun 16, 2020	23.28	23.53	21.99	22.68	5,424,672	+0.60(+2.73%)
Jun 15, 2020	19.85	22.61	19.71	22.07	8,010,305	+1.24(+5.94%)
Jun 12, 2020	20.91	21.23	19.91	20.84	3,614,891	+1.14(+5.79%)
Jun 11, 2020	19.23	20.48	18.86	19.69	5,050,029	-1.59(-7.48%)
Jun 10, 2020	22.32	22.39	20.83	21.29	4,822,371	-1.15(-5.13%)
Jun 09, 2020	22.73	22.85	22.13	22.44	7,508,197	-1.08(-4.59%)
Jun 08, 2020	23.99	24.02	22.98	23.52	5,828,297	+1.48(+6.70%)
Jun 05, 2020	22.92	23.86	21.89	22.04	8,994,110	+1.40(+6.77%)
Jun 04, 2020	20.18	20.69	19.54	20.64	5,283,672	+0.47(+2.32%)
Jun 03, 2020	18.71	20.35	18.71	20.17	5,825,703	+1.80(+9.77%)
Jun 02, 2020	18.66	18.92	18.30	18.38	4,042,998	-0.03(-0.14%)