Financial News

Store Capital Corp (NY: STOR )

33.98 USD +1.12 (+3.39%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.45 33.45 32.72 32.86 1,684,277 -0.45(-1.35%)
Dec 02, 2021 32.43 33.46 32.40 33.31 1,635,975 +1.15(+3.58%)
Dec 01, 2021 33.29 33.92 32.13 32.16 1,795,340 -0.78(-2.37%)
Nov 30, 2021 33.40 33.56 32.91 32.94 1,886,221 -0.80(-2.37%)
Nov 29, 2021 33.40 34.05 32.95 33.74 2,322,010 +0.63(+1.90%)
Nov 26, 2021 33.58 33.62 32.83 33.11 1,384,940 -1.15(-3.36%)
Nov 24, 2021 33.79 34.38 33.62 34.26 1,403,006 +0.53(+1.57%)
Nov 23, 2021 33.99 34.07 33.67 33.73 1,151,921 -0.31(-0.91%)
Nov 22, 2021 33.80 34.36 33.59 34.04 1,320,856 +0.37(+1.10%)
Nov 19, 2021 33.80 33.97 33.41 33.67 1,080,651 -0.28(-0.82%)
Nov 18, 2021 33.93 34.02 33.72 33.95 1,501,537 +0.12(+0.35%)
Nov 17, 2021 33.73 33.83 32.70 33.83 4,349,349 -0.15(-0.44%)
Nov 16, 2021 34.26 34.34 33.66 33.98 1,107,526 -0.26(-0.76%)
Nov 15, 2021 34.12 34.33 33.95 34.24 1,041,868 +0.07(+0.20%)
Nov 12, 2021 34.44 34.63 34.07 34.17 887,185 -0.28(-0.81%)
Nov 11, 2021 34.25 34.75 34.08 34.45 1,131,749 +0.21(+0.61%)
Nov 10, 2021 34.13 34.24 954,305 +0.03(+0.09%)
Nov 09, 2021 34.59 34.83 34.21 34.21 973,369 -0.37(-1.07%)
Nov 08, 2021 35.08 35.13 34.48 34.58 1,192,230 -0.49(-1.40%)
Nov 05, 2021 35.59 35.95 35.02 35.07 1,594,147 -0.02(-0.06%)
Nov 04, 2021 35.46 36.13 35.03 35.09 1,350,248 -0.02(-0.06%)
Nov 03, 2021 34.50 35.16 34.50 35.11 1,395,961 +0.59(+1.71%)
Nov 02, 2021 34.71 34.84 34.34 34.52 1,453,946 +0.09(+0.26%)
Nov 01, 2021 34.38 34.54 33.73 34.43 1,296,035 +0.10(+0.29%)
Oct 29, 2021 34.73 34.89 34.24 34.33 1,834,978 -0.60(-1.72%)
Oct 28, 2021 34.53 34.94 34.44 34.93 933,416 +0.42(+1.22%)
Oct 27, 2021 34.86 35.10 34.50 34.51 960,608 -0.30(-0.86%)
Oct 26, 2021 34.75 35.06 34.81 906,486 +0.14(+0.40%)
Oct 25, 2021 34.21 34.72 34.00 34.67 1,190,606 +0.48(+1.40%)
Oct 22, 2021 34.47 34.59 34.12 34.19 774,946 -0.20(-0.58%)
Oct 21, 2021 34.55 34.72 34.25 34.39 935,153 -0.23(-0.66%)
Oct 20, 2021 33.96 34.71 33.96 34.62 1,045,546 +0.70(+2.06%)
Oct 19, 2021 34.31 34.45 33.92 33.92 1,114,570 -0.29(-0.85%)
Oct 18, 2021 33.86 34.49 33.81 34.21 1,264,295 +0.17(+0.50%)
Oct 15, 2021 34.03 34.25 33.92 34.04 1,224,468 +0.28(+0.83%)
Oct 14, 2021 33.68 33.82 33.40 33.76 970,236 +0.29(+0.87%)
Oct 13, 2021 33.19 33.60 33.15 33.47 983,238 +0.30(+0.90%)
Oct 12, 2021 32.84 33.41 32.71 33.17 955,420 +0.32(+0.97%)
Oct 11, 2021 32.90 33.00 32.70 32.85 766,339 -0.10(-0.30%)
Oct 08, 2021 33.07 33.27 32.92 32.95 1,021,366 -0.12(-0.36%)
Oct 07, 2021 33.30 33.50 33.01 33.07 1,210,866 -0.10(-0.30%)
Oct 06, 2021 32.52 33.22 32.21 33.17 1,134,992 +0.43(+1.31%)
Oct 05, 2021 32.94 33.00 32.62 32.74 1,092,277 -0.21(-0.64%)
Oct 04, 2021 33.01 33.28 32.88 32.95 1,243,660 -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