Financial News

Store Capital Corp (NY: STOR )

32.16 USD -0.78 (-2.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.85 30.07 29.76 29.96 2,311,500 +0.22(+0.74%)
Nov 29, 2018 29.59 29.88 29.49 29.74 2,645,395 +0.22(+0.75%)
Nov 28, 2018 29.31 29.72 29.29 29.52 1,500,908 +0.07(+0.24%)
Nov 27, 2018 29.21 29.47 29.10 29.45 1,504,099 +0.31(+1.06%)
Nov 26, 2018 29.49 29.50 29.05 29.14 989,883 -0.21(-0.72%)
Nov 23, 2018 29.16 29.48 28.94 29.35 825,900 +0.18(+0.62%)
Nov 21, 2018 29.17 29.17 29.17 0 +0.16(+0.55%)
Nov 20, 2018 28.97 29.14 28.83 29.01 2,186,282 -0.06(-0.21%)
Nov 19, 2018 29.37 29.50 28.90 29.07 1,680,187 -0.28(-0.95%)
Nov 16, 2018 28.99 29.37 28.89 29.35 1,608,000 +0.35(+1.21%)
Nov 15, 2018 29.34 29.46 28.67 29.00 2,930,362 -0.43(-1.46%)
Nov 14, 2018 29.72 29.90 29.34 29.43 2,431,281 -0.22(-0.74%)
Nov 13, 2018 29.88 29.93 29.45 29.65 1,421,380 -0.23(-0.77%)
Nov 12, 2018 29.96 30.23 29.85 29.88 1,158,198 -0.08(-0.27%)
Nov 09, 2018 29.90 30.19 29.87 29.96 1,459,100 +0.01(+0.03%)
Nov 08, 2018 29.77 29.98 29.68 29.95 1,303,933 +0.06(+0.20%)
Nov 07, 2018 29.62 29.96 29.46 29.89 1,888,933 +0.37(+1.25%)
Nov 06, 2018 29.46 29.57 29.19 29.52 2,055,660 +0.08(+0.27%)
Nov 05, 2018 28.99 29.58 28.88 29.44 2,184,653 +0.49(+1.69%)
Nov 02, 2018 29.27 29.35 28.51 28.95 1,466,200 -0.23(-0.79%)
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