Financial News

Store Capital Corp (NY: STOR )

34.36 USD -0.65 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.35 21.35 20.84 21.00 392,457 -0.33(-1.55%)
Apr 29, 2015 21.48 21.57 21.21 21.33 464,788 -0.36(-1.66%)
Apr 28, 2015 21.80 21.85 21.60 21.69 507,828 -0.10(-0.46%)
Apr 27, 2015 22.00 22.09 21.64 21.79 385,972 -0.17(-0.77%)
Apr 24, 2015 21.86 22.12 21.65 21.96 862,500 +0.08(+0.37%)
Apr 23, 2015 22.38 22.50 21.79 21.88 708,798 -0.52(-2.32%)
Apr 22, 2015 22.86 22.87 22.39 22.40 403,744 -0.39(-1.71%)
Apr 21, 2015 22.84 22.97 22.71 22.79 379,792 +0.08(+0.35%)
Apr 20, 2015 22.88 22.99 22.70 22.71 288,569 -0.08(-0.35%)
Apr 17, 2015 23.14 23.31 22.75 22.79 548,565 -0.50(-2.15%)
Apr 16, 2015 23.34 23.49 23.05 23.29 541,693 -0.07(-0.30%)
Apr 15, 2015 23.56 23.59 23.32 23.36 516,192 -0.07(-0.30%)
Apr 14, 2015 23.53 23.97 23.30 23.43 455,982 +0.05(+0.21%)
Apr 13, 2015 23.45 23.69 23.29 23.38 195,939 +0.02(+0.09%)
Apr 10, 2015 23.58 23.76 23.22 23.36 670,965 +0.13(+0.56%)
Apr 09, 2015 23.58 23.68 23.14 23.23 440,124 -0.44(-1.86%)
Apr 08, 2015 23.50 23.78 23.46 23.67 341,240 +0.12(+0.51%)
Apr 07, 2015 23.74 23.82 23.47 23.55 337,837 -0.22(-0.93%)
Apr 06, 2015 23.47 23.89 23.34 23.77 541,911 +0.27(+1.15%)
Apr 02, 2015 23.32 23.50 23.50 23.50 254,900 +0.16(+0.69%)
Apr 01, 2015 23.26 23.44 23.11 23.34 278,745 -0.01(-0.04%)
Mar 31, 2015 23.46 23.70 23.24 23.35 611,457 -0.07(-0.30%)
Mar 30, 2015 23.35 23.52 23.11 23.42 539,067 +0.24(+1.04%)
Mar 27, 2015 22.66 23.35 22.66 23.18 727,834 +0.26(+1.13%)
Mar 26, 2015 22.74 23.06 22.57 22.92 846,212 +0.12(+0.53%)
Mar 25, 2015 23.14 23.47 22.68 22.80 335,184 -0.36(-1.55%)
Mar 24, 2015 23.69 23.88 23.06 23.16 517,689 -0.38(-1.61%)
Mar 23, 2015 23.55 24.06 23.24 23.54 601,809 -0.01(-0.04%)
Mar 20, 2015 22.64 23.83 22.60 23.55 2,726,637 +0.88(+3.88%)
Mar 19, 2015 22.26 22.77 22.15 22.67 331,143 +0.30(+1.34%)
Mar 18, 2015 21.85 22.51 21.70 22.37 396,363 +0.54(+2.47%)
Mar 17, 2015 21.97 22.20 21.61 21.83 346,407 -0.18(-0.82%)
Mar 16, 2015 21.78 22.02 21.46 22.01 548,935 +0.43(+1.99%)
Mar 13, 2015 21.78 21.78 21.50 21.58 254,415 -0.18(-0.83%)
Mar 12, 2015 21.63 22.07 21.45 21.76 270,297 +0.27(+1.26%)
Mar 11, 2015 21.37 21.78 21.29 21.49 337,133 +0.21(+0.99%)
Mar 10, 2015 21.28 21.58 21.26 21.28 415,116 -0.16(-0.75%)
Mar 09, 2015 21.34 21.64 21.25 21.44 640,587 +0.15(+0.70%)
Mar 06, 2015 21.84 21.85 21.09 21.29 397,289 -0.75(-3.40%)
Mar 05, 2015 21.83 22.12 21.68 22.04 182,242 +0.19(+0.87%)
Mar 04, 2015 21.95 22.32 21.83 21.85 267,966 -0.23(-1.04%)
Mar 03, 2015 22.50 22.50 21.98 22.08 549,580 -0.52(-2.30%)
Mar 02, 2015 22.64 23.03 22.52 22.60 463,229 -0.04(-0.18%)
Feb 27, 2015 22.23 22.76 22.23 22.64 544,347 +0.39(+1.75%)
Feb 26, 2015 22.62 23.02 22.18 22.25 706,929 +0.04(+0.18%)
Feb 25, 2015 22.11 22.71 22.05 22.21 388,517 +0.15(+0.68%)
Feb 24, 2015 22.61 22.68 21.99 22.06 407,747 -0.55(-2.43%)
Feb 23, 2015 22.31 22.76 22.24 22.61 430,321 +0.31(+1.39%)
Feb 20, 2015 22.27 22.87 22.16 22.30 430,599 -0.04(-0.18%)
Feb 19, 2015 22.72 22.94 22.26 22.34 246,070 -0.50(-2.19%)
Feb 18, 2015 22.63 22.94 22.47 22.84 482,369 +0.17(+0.75%)
Feb 17, 2015 22.42 22.78 22.29 22.67 305,848 +0.27(+1.21%)
Feb 13, 2015 22.69 22.40 22.40 22.40 308,100 -0.27(-1.19%)
Feb 12, 2015 22.37 22.93 22.22 22.67 548,206 +0.37(+1.66%)
Feb 11, 2015 22.08 22.43 21.88 22.30 464,526 +0.14(+0.63%)
Feb 10, 2015 22.30 22.34 21.81 22.16 402,948 +0.01(+0.05%)
Feb 09, 2015 22.18 22.48 22.04 22.15 268,932 -0.05(-0.23%)
Feb 06, 2015 23.01 23.17 22.16 22.20 264,638 -0.87(-3.77%)
Feb 05, 2015 23.00 23.29 22.79 23.07 255,463 +0.14(+0.61%)
Feb 04, 2015 23.19 23.23 22.84 22.93 231,342 -0.42(-1.80%)
Feb 03, 2015 22.67 23.36 22.57 23.35 809,103 +0.87(+3.87%)
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