Financial News

Store Capital Corp (NY: STOR )

31.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.34 33.49 33.04 33.05 1,478,527 -0.26(-0.78%)
Dec 30, 2021 33.12 33.55 33.12 33.31 1,225,688 +0.23(+0.68%)
Dec 29, 2021 33.10 33.19 32.80 33.09 1,186,926 +0.20(+0.61%)
Dec 28, 2021 32.85 33.19 32.65 32.89 1,540,726 -0.16(-0.49%)
Dec 27, 2021 32.31 33.06 32.24 33.05 1,027,329 +0.70(+2.17%)
Dec 23, 2021 32.25 32.40 32.14 32.35 993,550 +0.16(+0.50%)
Dec 22, 2021 32.10 32.25 32.03 32.18 1,133,575 +0.19(+0.59%)
Dec 21, 2021 31.35 32.03 31.30 31.99 1,709,952 +0.92(+2.97%)
Dec 20, 2021 31.44 31.57 30.58 31.07 2,267,856 -0.86(-2.68%)
Dec 17, 2021 32.25 32.54 31.77 31.93 4,660,380 -0.32(-1.00%)
Dec 16, 2021 32.49 32.66 32.02 32.25 1,230,227 -0.09(-0.26%)
Dec 15, 2021 32.02 32.36 31.79 32.34 1,518,867 +0.26(+0.80%)
Dec 14, 2021 32.30 32.63 32.03 32.08 1,727,372 -0.41(-1.26%)
Dec 13, 2021 32.11 32.68 32.11 32.49 1,690,535 +0.38(+1.18%)
Dec 10, 2021 32.48 32.55 32.05 32.11 1,030,004 -0.11(-0.35%)
Dec 09, 2021 32.62 32.63 32.20 32.22 1,128,836 -0.68(-2.08%)
Dec 08, 2021 32.55 33.08 32.38 32.91 1,437,775 +0.37(+1.14%)
Dec 07, 2021 32.45 32.79 32.23 32.54 1,260,448 +0.32(+1.00%)
Dec 06, 2021 31.69 32.70 31.69 32.21 1,639,199 +0.99(+3.16%)
Dec 03, 2021 31.79 31.79 31.09 31.22 1,772,499 -0.43(-1.35%)
Dec 02, 2021 30.82 31.79 30.79 31.65 1,721,667 +1.09(+3.58%)
Dec 01, 2021 31.63 32.23 30.53 30.56 1,889,380 -0.74(-2.37%)
Nov 30, 2021 31.74 31.89 31.27 31.30 1,985,021 -0.76(-2.37%)
Nov 29, 2021 31.74 32.36 31.31 32.06 2,443,638 +0.60(+1.90%)
Nov 26, 2021 31.91 31.95 31.20 31.46 1,457,483 -1.09(-3.36%)
Nov 24, 2021 32.11 32.67 31.95 32.55 1,476,495 +0.50(+1.57%)
Nov 23, 2021 32.30 32.37 31.99 32.05 1,212,258 -0.29(-0.91%)
Nov 22, 2021 32.12 32.65 31.92 32.35 1,390,042 +0.35(+1.10%)
Nov 19, 2021 32.12 32.28 31.75 31.99 1,137,255 -0.27(-0.82%)
Nov 18, 2021 32.24 32.33 32.04 32.26 1,580,187 +0.11(+0.35%)
Nov 17, 2021 32.05 32.15 31.07 32.15 4,577,169 -0.14(-0.44%)
Nov 16, 2021 32.55 32.63 31.98 32.29 1,165,538 -0.25(-0.76%)
Nov 15, 2021 32.42 32.63 32.26 32.54 1,096,441 +0.07(+0.21%)
Nov 12, 2021 32.73 32.91 32.37 32.47 933,655 -0.27(-0.81%)
Nov 11, 2021 32.55 33.02 32.38 32.74 1,191,030 +0.20(+0.61%)
Nov 10, 2021 32.43 32.54 1,004,291 +0.03(+0.09%)
Nov 09, 2021 32.87 33.10 32.51 32.51 1,024,354 -0.35(-1.07%)
Nov 08, 2021 33.33 33.38 32.76 32.86 1,254,679 -0.47(-1.40%)
Nov 05, 2021 33.82 34.16 33.28 33.32 1,677,648 -0.02(-0.06%)
Nov 04, 2021 33.70 34.33 33.29 33.34 1,420,974 -0.02(-0.06%)
Nov 03, 2021 32.78 33.41 32.78 33.36 1,469,081 +0.56(+1.71%)
Nov 02, 2021 32.98 33.11 32.63 32.80 1,530,104 +0.09(+0.26%)
Nov 01, 2021 32.67 32.83 32.05 32.72 1,363,921 +0.09(+0.29%)
Oct 29, 2021 33.00 33.15 32.53 32.62 1,931,094 -0.57(-1.72%)
Oct 28, 2021 32.81 33.20 32.73 33.19 982,308 +0.40(+1.22%)
Oct 27, 2021 33.12 33.36 32.78 32.79 1,010,924 -0.29(-0.86%)
Oct 26, 2021 33.02 33.31 33.08 953,967 +0.13(+0.40%)
Oct 25, 2021 32.51 32.99 32.31 32.94 1,252,970 +0.46(+1.40%)
Oct 22, 2021 32.75 32.87 32.42 32.49 815,537 -0.19(-0.58%)
Oct 21, 2021 32.83 32.99 32.55 32.68 984,136 -0.22(-0.66%)
Oct 20, 2021 32.27 32.98 32.27 32.90 1,100,311 +0.67(+2.06%)
Oct 19, 2021 32.60 32.74 32.23 32.23 1,172,951 -0.28(-0.85%)
Oct 18, 2021 32.17 32.77 32.13 32.51 1,330,519 +0.16(+0.50%)
Oct 15, 2021 32.34 32.55 32.23 32.35 1,288,605 +0.27(+0.83%)
Oct 14, 2021 32.00 32.14 31.74 32.08 1,021,057 +0.28(+0.87%)
Oct 13, 2021 31.54 31.93 31.50 31.80 1,034,740 +0.29(+0.90%)
Oct 12, 2021 31.21 31.75 31.08 31.52 1,005,465 +0.30(+0.97%)
Oct 11, 2021 31.26 31.36 31.07 31.21 806,480 -0.09(-0.30%)
Oct 08, 2021 31.42 31.61 31.28 31.31 1,074,865 -0.11(-0.36%)
Oct 07, 2021 31.64 31.83 31.36 31.42 1,274,291 -0.09(-0.30%)
Oct 06, 2021 30.90 31.57 30.61 31.52 1,194,443 +0.41(+1.31%)
Oct 05, 2021 31.30 31.36 30.99 31.11 1,149,490 -0.20(-0.64%)
Oct 04, 2021 31.37 31.62 31.24 31.31 1,308,803 -0.07(-0.21%)
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