Financial News

Store Capital Corp (NY: STOR )

32.86 USD -0.45 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.40 33.80 33.22 33.50 1,847,165 +0.16(+0.48%)
Mar 30, 2021 33.04 33.39 32.96 33.34 883,646 -0.13(-0.39%)
Mar 29, 2021 33.61 33.95 33.23 33.47 1,197,789 -0.27(-0.80%)
Mar 26, 2021 33.70 33.93 33.17 33.74 1,101,000 +0.31(+0.93%)
Mar 25, 2021 32.67 33.59 32.28 33.43 2,238,851 +0.50(+1.52%)
Mar 24, 2021 32.69 33.36 32.62 32.93 2,204,366 +0.40(+1.23%)
Mar 23, 2021 32.65 32.91 32.26 32.53 1,145,742 -0.21(-0.64%)
Mar 22, 2021 32.52 32.94 32.32 32.74 1,061,135 +0.21(+0.65%)
Mar 19, 2021 33.44 33.64 32.53 32.53 2,868,400 -0.94(-2.81%)
Mar 18, 2021 33.99 34.24 33.28 33.47 1,250,007 -0.85(-2.48%)
Mar 17, 2021 33.56 34.37 33.38 34.32 1,375,239 +0.62(+1.84%)
Mar 16, 2021 34.31 34.43 33.67 33.70 1,509,388 -0.62(-1.81%)
Mar 15, 2021 33.92 34.87 33.92 34.32 1,941,332 +0.53(+1.57%)
Mar 12, 2021 33.45 33.82 33.05 33.79 1,472,400 +0.37(+1.11%)
Mar 11, 2021 32.87 33.69 32.75 33.42 1,460,574 +0.67(+2.05%)
Mar 10, 2021 32.17 33.05 32.16 32.75 1,809,173 +0.66(+2.06%)
Mar 09, 2021 32.55 32.90 32.08 32.09 1,504,047 -0.19(-0.59%)
Mar 08, 2021 32.30 32.70 31.96 32.28 1,102,574 +0.08(+0.25%)
Mar 05, 2021 32.17 32.30 30.67 32.20 1,688,300 +0.09(+0.28%)
Mar 04, 2021 32.84 32.84 31.49 32.11 1,810,647 -0.63(-1.92%)
Mar 03, 2021 32.82 33.28 32.55 32.74 1,178,113 -0.06(-0.18%)
Mar 02, 2021 33.64 33.80 32.66 32.80 1,819,029 -1.01(-2.99%)
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