Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	33.57	33.97	33.52	33.88	1,657,810	+0.17(+0.50%)
Aug 30, 2021	33.40	33.71	33.25	33.71	1,436,674	+0.25(+0.76%)
Aug 27, 2021	33.29	33.74	33.29	33.45	1,191,190	+0.25(+0.76%)
Aug 26, 2021	33.38	33.46	33.03	33.20	899,775	-0.07(-0.20%)
Aug 25, 2021	32.99	33.54	32.79	33.27	878,305	+0.28(+0.85%)
Aug 24, 2021	33.23	33.23	32.70	32.98	1,068,444	+0.01(+0.03%)
Aug 23, 2021	33.35	33.53	32.94	32.97	939,541	-0.27(-0.82%)
Aug 20, 2021	32.87	33.39	32.60	33.25	840,594	+0.34(+1.03%)
Aug 19, 2021	33.13	33.39	32.66	32.91	1,059,361	-0.37(-1.10%)
Aug 18, 2021	33.29	33.53	33.15	33.27	1,063,852	-0.24(-0.73%)
Aug 17, 2021	33.67	33.74	33.10	33.52	1,092,336	-0.34(-1.00%)
Aug 16, 2021	33.86	34.22	33.75	33.86	1,077,832	-0.07(-0.19%)
Aug 13, 2021	33.73	33.96	33.61	33.92	839,026	+0.35(+1.03%)
Aug 12, 2021	33.90	33.90	33.34	33.58	836,058	-0.17(-0.50%)
Aug 11, 2021	33.43	33.78	33.18	33.74	897,209	+0.42(+1.27%)
Aug 10, 2021	33.71	33.77	33.28	33.32	964,073	-0.46(-1.36%)
Aug 09, 2021	33.93	34.12	33.68	33.78	950,643	-0.23(-0.66%)
Aug 06, 2021	34.66	34.85	33.97	34.01	1,081,404	-0.52(-1.50%)
Aug 05, 2021	33.70	34.51	33.63	34.52	1,600,538	+1.07(+3.20%)
Aug 04, 2021	33.71	33.88	33.43	33.45	1,636,014	-0.29(-0.86%)
Aug 03, 2021	33.86	33.93	33.25	33.74	1,693,368	+0.00(+0.00%)
Aug 02, 2021	34.05	34.72	33.71	33.74	1,057,195	-0.24(-0.72%)
Jul 30, 2021	34.36	34.87	33.91	33.99	1,395,616	-0.31(-0.90%)
Jul 29, 2021	34.43	34.72	34.29	34.30	789,262	+0.05(+0.14%)
Jul 28, 2021	34.47	34.56	34.06	34.25	854,576	-0.20(-0.57%)
Jul 27, 2021	34.35	34.62	34.19	34.45	870,634	+0.08(+0.22%)
Jul 26, 2021	34.37	34.72	34.19	34.37	792,556	-0.07(-0.19%)
Jul 23, 2021	34.04	34.51	33.96	34.44	893,504	+0.56(+1.66%)
Jul 22, 2021	34.34	34.35	33.85	33.88	917,691	-0.53(-1.53%)
Jul 21, 2021	34.24	34.73	34.15	34.40	1,358,731	+0.16(+0.47%)
Jul 20, 2021	33.24	34.48	33.06	34.24	2,262,044	+1.24(+3.76%)
Jul 19, 2021	33.41	33.41	32.54	33.00	1,684,628	-0.93(-2.74%)
Jul 16, 2021	34.01	34.37	33.91	33.93	1,306,956	+0.10(+0.31%)
Jul 15, 2021	33.92	34.01	33.70	33.83	1,109,624	-0.10(-0.30%)
Jul 14, 2021	33.49	34.12	33.48	33.93	831,498	+0.39(+1.15%)
Jul 13, 2021	33.96	33.98	33.42	33.55	1,008,374	-0.63(-1.84%)
Jul 12, 2021	33.71	34.23	33.62	34.18	1,062,390	+0.47(+1.39%)
Jul 09, 2021	33.24	33.76	33.09	33.71	1,543,339	+0.68(+2.05%)
Jul 08, 2021	33.24	33.41	32.84	33.03	1,633,675	-0.54(-1.62%)
Jul 07, 2021	33.58	33.90	33.49	33.58	1,328,430	-0.12(-0.36%)
Jul 06, 2021	33.48	33.76	33.11	33.70	1,670,665	+0.20(+0.59%)
Jul 02, 2021	33.71	33.96	33.27	33.50	2,272,172	+0.04(+0.11%)
Jul 01, 2021	32.40	33.95	32.36	33.46	5,876,967	+1.05(+3.25%)
Jun 30, 2021	32.61	32.87	32.28	32.41	1,993,076	-0.20(-0.61%)
Jun 29, 2021	32.58	33.09	32.42	32.61	1,236,801	+0.02(+0.06%)
Jun 28, 2021	33.09	33.09	32.19	32.59	1,824,945	-0.44(-1.32%)
Jun 25, 2021	32.38	33.03	32.29	33.03	3,338,360	+0.71(+2.19%)
Jun 24, 2021	32.07	32.39	31.89	32.32	2,008,241	+0.34(+1.08%)
Jun 23, 2021	32.39	32.51	31.89	31.98	2,246,966	-0.46(-1.43%)
Jun 22, 2021	32.42	32.72	32.28	32.44	1,601,620	-0.06(-0.17%)
Jun 21, 2021	32.04	32.68	31.85	32.50	1,413,708	+0.56(+1.75%)
Jun 18, 2021	32.39	32.52	31.93	31.94	3,338,722	-0.60(-1.86%)
Jun 17, 2021	32.48	32.77	32.30	32.54	1,106,268	+0.00(+0.00%)
Jun 16, 2021	32.88	33.22	32.52	32.54	1,346,790	-0.34(-1.05%)
Jun 15, 2021	33.58	33.79	32.88	32.89	1,339,047	-0.78(-2.32%)
Jun 14, 2021	33.49	33.79	33.48	33.67	1,467,198	+0.21(+0.64%)
Jun 11, 2021	33.86	33.87	33.39	33.45	1,166,676	-0.50(-1.48%)
Jun 10, 2021	33.65	34.08	33.49	33.96	1,181,837	+0.46(+1.36%)
Jun 09, 2021	33.91	33.96	33.50	33.50	1,603,511	-0.20(-0.61%)
Jun 08, 2021	33.55	33.92	33.47	33.70	1,046,919	+0.23(+0.69%)
Jun 07, 2021	33.58	33.69	33.44	33.47	1,371,044	+0.04(+0.11%)
Jun 04, 2021	33.45	33.55	33.17	33.43	1,775,244	+0.03(+0.08%)
Jun 03, 2021	33.26	33.42	33.03	33.41	1,675,331	+0.16(+0.48%)
Jun 02, 2021	32.69	33.29	32.53	33.25	1,345,872	+0.64(+1.97%)