Financial News

Store Capital Corp (NY: STOR )

31.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.68 15.34 15.34 15.34 274,329 -0.31(-1.95%)
Dec 30, 2014 15.44 15.79 15.35 15.64 262,774 +0.18(+1.19%)
Dec 29, 2014 15.42 15.55 14.99 15.46 309,999 -0.01(-0.09%)
Dec 26, 2014 15.35 15.73 15.07 15.47 266,407 +0.16(+1.02%)
Dec 24, 2014 15.39 15.32 15.32 15.32 76,085 +0.04(+0.28%)
Dec 23, 2014 15.32 15.35 15.04 15.27 252,809 +0.03(+0.19%)
Dec 22, 2014 14.96 15.32 14.78 15.24 1,187,298 +0.30(+1.99%)
Dec 19, 2014 15.11 15.26 14.76 14.95 4,350,260 -0.23(-1.54%)
Dec 18, 2014 15.21 15.94 14.51 15.18 910,764 +0.14(+0.94%)
Dec 17, 2014 14.56 15.22 14.42 15.04 868,384 +0.44(+3.01%)
Dec 16, 2014 14.47 14.80 14.47 14.60 1,119,784 +0.00(+0.00%)
Dec 15, 2014 14.58 14.75 14.44 14.60 754,571 +0.12(+0.83%)
Dec 12, 2014 14.36 14.89 14.36 14.48 608,030 -0.01(-0.10%)
Dec 11, 2014 14.38 14.57 14.27 14.49 431,811 +0.13(+0.89%)
Dec 10, 2014 14.57 14.91 14.22 14.37 418,399 -0.19(-1.32%)
Dec 09, 2014 14.44 14.57 14.18 14.56 412,294 +0.28(+1.94%)
Dec 08, 2014 14.31 14.44 14.09 14.28 1,038,011 -0.13(-0.89%)
Dec 05, 2014 14.54 14.54 14.20 14.41 431,802 +0.02(+0.15%)
Dec 04, 2014 14.12 14.49 14.02 14.39 802,107 +0.10(+0.70%)
Dec 03, 2014 14.61 14.62 14.22 14.29 922,667 -0.26(-1.80%)
Dec 02, 2014 14.49 14.82 14.49 14.55 731,764 +0.11(+0.74%)
Dec 01, 2014 14.94 15.00 14.24 14.44 530,042 -0.36(-2.45%)
Nov 28, 2014 14.76 14.95 14.53 14.80 477,818 +0.19(+1.31%)
Nov 26, 2014 14.26 14.61 14.61 14.61 685,329 +0.42(+2.95%)
Nov 25, 2014 14.16 14.32 14.03 14.19 677,842 +0.01(+0.10%)
Nov 24, 2014 14.05 14.19 13.98 14.18 1,003,485 +0.09(+0.65%)
Nov 21, 2014 14.11 14.16 14.02 14.09 399,517 -0.01(-0.05%)
Nov 20, 2014 14.11 14.16 13.94 14.10 813,500 +0.06(+0.40%)
Nov 19, 2014 13.84 14.12 13.84 14.04 1,926,175 +0.20(+1.44%)
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