Financial News

Store Capital Corp (NY: STOR )

32.00 +0.12 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.80 31.90 31.78 31.90 2,525,754 +0.09(+0.28%)
Nov 29, 2022 31.78 31.85 31.77 31.81 1,406,927 +0.04(+0.13%)
Nov 28, 2022 31.83 31.89 31.75 31.77 2,500,900 -0.11(-0.35%)
Nov 25, 2022 31.84 31.88 31.82 31.88 954,769 +0.02(+0.06%)
Nov 23, 2022 31.90 31.94 31.85 31.86 2,097,361 -0.04(-0.13%)
Nov 22, 2022 31.82 31.90 31.81 31.90 2,307,122 +0.07(+0.22%)
Nov 21, 2022 31.75 31.86 31.73 31.83 2,040,148 +0.10(+0.32%)
Nov 18, 2022 31.72 31.78 31.72 31.73 3,358,425 +0.04(+0.13%)
Nov 17, 2022 31.65 31.71 31.64 31.69 1,488,313 +0.03(+0.09%)
Nov 16, 2022 31.67 31.72 31.65 31.66 2,717,810 -0.04(-0.13%)
Nov 15, 2022 31.70 31.74 31.62 31.70 3,183,014 +0.05(+0.16%)
Nov 14, 2022 31.65 31.72 31.64 31.65 1,762,046 +0.00(+0.00%)
Nov 11, 2022 31.72 31.77 31.64 31.65 2,170,552 -0.07(-0.22%)
Nov 10, 2022 31.73 31.84 31.67 31.72 4,576,186 +0.17(+0.54%)
Nov 09, 2022 31.67 31.68 31.50 31.55 6,257,097 -0.11(-0.35%)
Nov 08, 2022 31.68 31.75 31.64 31.66 3,683,678 +0.02(+0.06%)
Nov 07, 2022 31.70 31.76 31.64 31.64 3,085,953 -0.03(-0.09%)
Nov 04, 2022 31.70 31.80 31.67 31.67 2,592,566 +0.00(+0.00%)
Nov 03, 2022 31.65 31.74 31.63 31.67 2,289,473 +0.04(+0.13%)
Nov 02, 2022 31.72 31.63 31.63 5,003,443 -0.10(-0.32%)
Nov 01, 2022 31.83 31.83 31.70 31.73 3,686,527 -0.07(-0.22%)
Oct 31, 2022 31.69 31.84 31.69 31.80 3,270,532 +0.07(+0.22%)
Oct 28, 2022 31.65 31.80 31.64 31.73 3,061,052 +0.09(+0.28%)
Oct 27, 2022 31.77 31.78 31.61 31.64 4,690,257 -0.01(-0.03%)
Oct 26, 2022 31.80 31.82 31.65 31.65 4,942,713 -0.15(-0.47%)
Oct 25, 2022 31.67 31.81 31.66 31.80 6,809,913 +0.13(+0.41%)
Oct 24, 2022 31.70 31.73 31.61 31.67 4,868,221 -0.02(-0.06%)
Oct 21, 2022 31.51 31.69 31.51 31.69 5,183,909 +0.15(+0.48%)
Oct 20, 2022 31.49 31.65 31.45 31.54 6,301,579 +0.08(+0.25%)
Oct 19, 2022 31.41 31.54 31.37 31.46 9,724,871 +0.05(+0.16%)
Oct 18, 2022 31.40 31.49 31.36 31.41 7,201,508 +0.09(+0.29%)
Oct 17, 2022 31.38 31.45 31.30 31.32 8,892,839 +0.00(+0.00%)
Oct 14, 2022 31.40 31.48 31.30 31.32 5,265,090 +0.02(+0.06%)
Oct 13, 2022 31.29 31.45 31.28 31.30 5,159,286 -0.01(-0.03%)
Oct 12, 2022 31.35 31.44 31.31 31.31 3,338,841 -0.04(-0.13%)
Oct 11, 2022 31.39 31.42 31.29 31.35 3,429,933 +0.02(+0.06%)
Oct 10, 2022 31.40 31.41 31.28 31.33 5,780,481 +0.01(+0.03%)
Oct 07, 2022 31.36 31.46 31.31 31.32 4,325,782 -0.11(-0.35%)
Oct 06, 2022 31.48 31.50 31.39 31.43 5,232,252 -0.05(-0.16%)
Oct 05, 2022 31.34 31.50 31.25 31.48 10,739,064 +0.11(+0.35%)
Oct 04, 2022 31.42 31.55 31.37 31.37 14,179,604 +0.01(+0.03%)
Oct 03, 2022 31.33 31.47 31.32 31.36 5,187,880 +0.03(+0.10%)
Sep 30, 2022 31.30 31.62 31.25 31.33 7,677,564 +0.04(+0.13%)
Sep 29, 2022 31.50 31.52 31.22 31.29 10,508,245 -0.20(-0.64%)
Sep 28, 2022 31.27 31.50 31.26 31.49 4,793,119 +0.27(+0.85%)
Sep 27, 2022 31.14 31.39 31.12 31.22 6,045,102 +0.13(+0.41%)
Sep 26, 2022 31.11 31.37 30.86 31.10 9,551,124 -0.08(-0.25%)
Sep 23, 2022 31.27 31.33 31.15 31.17 11,156,930 -0.14(-0.44%)
Sep 22, 2022 31.37 31.44 31.29 31.31 8,963,235 +0.02(+0.06%)
Sep 21, 2022 31.43 31.52 31.28 31.29 12,370,482 -0.06(-0.19%)
Sep 20, 2022 31.50 31.58 31.35 31.35 13,146,593 -0.19(-0.59%)
Sep 19, 2022 31.40 31.64 31.38 31.54 11,678,266 +0.05(+0.16%)
Sep 16, 2022 31.60 31.63 31.44 31.49 22,919,448 -0.22(-0.69%)
Sep 15, 2022 31.92 31.94 31.65 31.71 58,476,824 +5.26(+19.90%)
Sep 14, 2022 26.67 26.75 26.21 26.45 2,067,591 -0.32(-1.18%)
Sep 13, 2022 27.47 27.61 26.68 26.76 1,631,004 -1.22(-4.37%)
Sep 12, 2022 27.52 28.05 27.46 27.99 2,152,370 +0.61(+2.24%)
Sep 09, 2022 27.06 27.41 26.97 27.37 1,724,235 +0.41(+1.54%)
Sep 08, 2022 26.81 27.03 26.69 26.96 1,835,281 -0.08(-0.29%)
Sep 07, 2022 26.46 27.11 26.37 27.04 1,555,486 +0.61(+2.32%)
Sep 06, 2022 26.52 26.55 26.12 26.43 1,898,072 +0.06(+0.22%)
Sep 02, 2022 26.71 26.84 26.36 26.37 1,814,512 -0.14(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback