Financial News

Store Capital Corp (NY: STOR )

26.89 +0.81 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 26.03 26.93 26.01 26.89 1,631,028 +0.81(+3.11%)
Jun 30, 2022 26.47 26.57 25.97 26.08 2,396,499 -0.60(-2.25%)
Jun 29, 2022 26.66 26.72 26.41 26.68 1,707,109 -0.45(-1.66%)
Jun 28, 2022 27.50 27.71 27.03 27.13 2,457,573 -0.09(-0.33%)
Jun 27, 2022 27.00 27.32 26.74 27.22 1,950,973 +0.21(+0.78%)
Jun 24, 2022 26.49 27.09 26.44 27.01 3,086,946 +0.60(+2.27%)
Jun 23, 2022 25.98 26.48 25.98 26.41 1,943,628 +0.43(+1.66%)
Jun 22, 2022 25.56 26.27 25.55 25.98 2,005,550 +0.19(+0.74%)
Jun 21, 2022 25.60 26.23 25.60 25.79 3,010,220 +0.27(+1.06%)
Jun 17, 2022 25.21 25.91 25.21 25.52 5,183,672 +0.42(+1.67%)
Jun 16, 2022 25.25 25.44 25.00 25.10 2,715,659 -0.59(-2.30%)
Jun 15, 2022 24.94 26.07 24.88 25.69 4,562,757 +0.90(+3.63%)
Jun 14, 2022 25.01 25.29 24.48 24.79 4,149,372 -0.09(-0.36%)
Jun 13, 2022 25.95 26.06 24.80 24.88 4,216,740 -1.51(-5.72%)
Jun 10, 2022 26.30 26.61 26.17 26.39 2,379,384 -0.26(-0.98%)
Jun 09, 2022 27.56 27.67 26.63 26.65 2,574,920 -0.94(-3.41%)
Jun 08, 2022 27.68 27.77 27.44 27.59 2,221,691 -0.27(-0.97%)
Jun 07, 2022 27.34 27.86 27.30 27.86 1,971,955 +0.38(+1.38%)
Jun 06, 2022 27.46 27.58 27.35 27.48 4,047,279 +0.24(+0.88%)
Jun 03, 2022 27.73 27.73 27.15 27.24 2,214,158 -0.54(-1.94%)
Jun 02, 2022 27.46 27.81 27.11 27.78 1,732,462 +0.27(+0.98%)
Jun 01, 2022 27.70 27.75 27.09 27.51 2,256,695 -0.08(-0.29%)
May 31, 2022 27.35 27.64 26.95 27.59 3,166,164 +0.30(+1.10%)
May 27, 2022 26.89 27.30 26.85 27.29 1,999,486 +0.55(+2.06%)
May 26, 2022 27.01 27.18 26.68 26.74 2,906,441 -0.18(-0.67%)
May 25, 2022 26.48 27.00 26.46 26.92 2,534,081 +0.37(+1.39%)
May 24, 2022 26.10 26.61 25.62 26.55 3,590,064 +0.45(+1.72%)
May 23, 2022 26.24 26.47 25.89 26.10 2,785,905 -0.01(-0.04%)
May 20, 2022 26.33 26.35 25.62 26.11 3,953,487 +0.07(+0.27%)
May 19, 2022 26.49 26.74 25.88 26.04 3,408,455 -0.55(-2.07%)
May 18, 2022 27.37 27.46 26.53 26.59 3,171,735 -0.91(-3.31%)
May 17, 2022 27.49 27.74 27.26 27.50 3,489,835 +0.15(+0.55%)
May 16, 2022 27.40 27.65 27.29 27.35 3,564,207 -0.03(-0.11%)
May 13, 2022 26.67 27.39 26.55 27.38 3,716,804 +0.92(+3.48%)
May 12, 2022 26.10 26.50 25.94 26.46 5,210,156 +0.28(+1.07%)
May 11, 2022 26.25 26.86 26.02 26.18 3,011,016 -0.02(-0.08%)
May 10, 2022 26.76 26.97 25.83 26.20 4,573,500 -0.34(-1.28%)
May 09, 2022 26.86 27.01 26.45 26.54 3,511,855 -0.61(-2.25%)
May 06, 2022 27.50 27.50 26.87 27.15 4,311,338 -0.60(-2.16%)
May 05, 2022 28.49 28.63 27.42 27.75 2,904,026 -0.51(-1.80%)
May 04, 2022 27.78 28.29 27.40 28.26 4,720,324 +0.35(+1.25%)
May 03, 2022 27.47 28.18 27.42 27.91 2,799,148 +0.41(+1.49%)
May 02, 2022 28.47 28.68 26.80 27.50 4,161,133 -0.93(-3.27%)
Apr 29, 2022 29.61 29.82 28.41 28.43 4,113,194 -1.50(-5.01%)
Apr 28, 2022 29.33 30.00 29.25 29.93 2,268,035 +0.68(+2.32%)
Apr 27, 2022 29.50 29.65 29.23 29.25 3,211,237 -0.29(-0.98%)
Apr 26, 2022 29.70 29.82 29.50 29.54 3,955,167 -0.19(-0.64%)
Apr 25, 2022 29.75 29.87 29.02 29.73 2,464,531 +0.01(+0.03%)
Apr 22, 2022 30.25 30.25 29.67 29.72 1,799,096 -0.59(-1.95%)
Apr 21, 2022 30.87 30.97 30.29 30.31 1,714,864 -0.35(-1.14%)
Apr 20, 2022 30.56 30.90 30.32 30.66 2,553,860 +0.19(+0.62%)
Apr 19, 2022 29.70 30.47 29.70 30.47 1,909,930 +0.80(+2.70%)
Apr 18, 2022 29.76 29.98 29.50 29.67 1,755,351 -0.10(-0.34%)
Apr 14, 2022 29.85 30.05 29.71 29.77 1,796,978 +0.01(+0.03%)
Apr 13, 2022 29.40 29.80 29.36 29.76 1,543,710 +0.40(+1.36%)
Apr 12, 2022 29.65 29.79 29.26 29.36 2,018,923 -0.15(-0.51%)
Apr 11, 2022 29.67 29.81 29.47 29.51 2,425,027 -0.16(-0.54%)
Apr 08, 2022 29.45 29.80 29.45 29.67 2,701,422 +0.22(+0.75%)
Apr 07, 2022 29.34 29.68 29.04 29.45 2,498,623 +0.00(+0.00%)
Apr 06, 2022 29.09 29.67 28.90 29.45 3,299,609 +0.20(+0.68%)
Apr 05, 2022 29.50 29.79 29.17 29.25 2,195,200 -0.35(-1.18%)
Apr 04, 2022 29.57 29.64 29.16 29.60 2,039,035 +0.03(+0.10%)
Apr 01, 2022 29.37 29.58 29.07 29.57 2,812,528 +0.34(+1.16%)
Mar 31, 2022 29.75 29.87 29.22 29.23 2,008,413 -0.48(-1.62%)
Mar 30, 2022 30.04 30.10 29.52 29.71 1,984,148 -0.78(-2.56%)
Mar 29, 2022 29.91 30.56 29.87 30.49 3,809,822 +0.93(+3.15%)
Mar 28, 2022 29.31 29.70 29.07 29.56 3,334,793 +0.31(+1.06%)
Mar 25, 2022 29.17 29.35 29.00 29.25 3,749,548 +0.10(+0.34%)
Mar 24, 2022 29.12 29.20 28.95 29.15 1,845,544 +0.08(+0.28%)
Mar 23, 2022 29.54 29.54 29.02 29.07 1,561,506 -0.45(-1.52%)
Mar 22, 2022 29.32 29.66 29.32 29.52 2,037,379 +0.34(+1.17%)
Mar 21, 2022 29.50 29.62 29.00 29.18 2,115,760 -0.30(-1.02%)
Mar 18, 2022 29.03 29.60 28.90 29.48 4,117,393 +0.30(+1.03%)
Mar 17, 2022 28.88 29.30 28.74 29.18 3,877,225 +0.17(+0.59%)
Mar 16, 2022 29.17 29.39 28.32 29.01 3,320,800 +0.04(+0.14%)
Mar 15, 2022 28.89 29.06 28.57 28.97 2,340,427 +0.24(+0.84%)
Mar 14, 2022 29.47 29.61 28.55 28.73 2,387,115 -0.68(-2.31%)
Mar 11, 2022 29.77 29.77 29.31 29.41 1,653,601 -0.02(-0.07%)
Mar 10, 2022 29.37 29.50 29.43 1,748,515 -0.03(-0.10%)
Mar 09, 2022 29.50 29.83 29.36 29.46 2,729,591 +0.38(+1.31%)
Mar 08, 2022 29.11 29.79 28.64 29.08 4,206,035 -0.06(-0.21%)
Mar 07, 2022 30.27 30.41 29.14 29.14 3,007,094 -1.66(-5.39%)
Mar 04, 2022 30.40 30.91 30.23 30.80 3,028,466 +0.09(+0.29%)
Mar 03, 2022 30.81 30.89 30.16 30.71 1,992,135 +0.14(+0.46%)
Mar 02, 2022 30.35 30.70 30.31 30.57 2,196,759 +0.26(+0.86%)
Mar 01, 2022 30.75 31.01 30.09 30.31 2,256,353 -0.41(-1.33%)
Feb 28, 2022 30.64 31.15 30.40 30.72 2,803,941 -0.17(-0.55%)
Feb 25, 2022 30.44 30.89 30.41 30.89 2,789,578 +0.47(+1.55%)
Feb 24, 2022 29.42 30.54 29.09 30.42 3,962,551 +0.70(+2.36%)
Feb 23, 2022 30.45 30.68 29.68 29.72 2,414,054 -0.65(-2.14%)
Feb 22, 2022 30.20 30.56 30.03 30.37 2,440,465 -0.12(-0.39%)
Feb 18, 2022 30.49 0 -0.11(-0.36%)
Feb 17, 2022 30.51 30.73 30.39 30.60 1,977,359 -0.10(-0.33%)
Feb 16, 2022 30.49 30.84 30.46 30.70 1,980,019 +0.22(+0.72%)
Feb 15, 2022 30.32 30.61 30.18 30.48 1,442,161 +0.44(+1.46%)
Feb 14, 2022 30.41 30.73 30.03 30.04 2,491,530 -0.33(-1.09%)
Feb 11, 2022 30.23 30.69 30.00 30.37 2,154,179 +0.20(+0.66%)
Feb 10, 2022 30.60 31.09 30.06 30.17 2,495,732 -0.58(-1.89%)
Feb 09, 2022 30.60 30.86 30.55 30.75 2,013,148 +0.53(+1.75%)
Feb 08, 2022 30.31 30.48 30.13 30.22 1,716,251 -0.02(-0.07%)
Feb 07, 2022 30.58 30.75 30.17 30.24 1,743,923 -0.24(-0.79%)
Feb 04, 2022 30.80 30.86 30.18 30.48 2,065,075 -0.58(-1.87%)
Feb 03, 2022 31.48 30.98 31.06 1,676,058 -0.69(-2.17%)
Feb 02, 2022 31.72 31.86 31.61 31.75 1,588,752 +0.12(+0.38%)
Feb 01, 2022 31.90 31.99 31.33 31.63 1,339,627 -0.08(-0.25%)
Jan 31, 2022 30.96 31.73 31.71 2,109,026 +0.59(+1.90%)
Jan 28, 2022 30.19 31.11 29.91 31.12 2,529,982 +1.00(+3.32%)
Jan 27, 2022 30.57 30.95 29.96 30.12 2,723,955 -0.19(-0.63%)
Jan 26, 2022 31.00 31.35 30.11 30.31 3,352,117 -0.22(-0.72%)
Jan 25, 2022 30.48 30.84 30.01 30.53 4,575,975 -0.41(-1.33%)
Jan 24, 2022 30.18 31.04 29.52 30.94 5,410,265 +0.39(+1.28%)
Jan 21, 2022 30.95 31.19 30.42 30.55 3,912,259 -0.51(-1.64%)
Jan 20, 2022 31.85 32.17 31.02 31.06 2,690,332 -0.87(-2.72%)
Jan 19, 2022 32.83 32.95 31.93 31.93 2,156,244 -0.72(-2.21%)
Jan 18, 2022 33.30 33.39 32.60 32.65 1,727,530 -0.80(-2.39%)
Jan 14, 2022 33.45 0 -0.40(-1.18%)
Jan 13, 2022 34.07 34.30 33.76 33.85 938,336 -0.06(-0.18%)
Jan 12, 2022 33.71 34.06 33.62 33.91 1,409,171 +0.20(+0.59%)
Jan 11, 2022 33.92 34.00 33.35 33.71 1,435,505 -0.14(-0.41%)
Jan 10, 2022 33.62 33.92 33.26 33.85 2,147,684 -0.39(-1.14%)
Jan 07, 2022 34.12 34.39 34.09 34.24 1,676,711 -0.06(-0.17%)
Jan 06, 2022 33.85 34.41 33.66 34.30 2,053,656 +0.60(+1.78%)
Jan 05, 2022 34.12 34.37 33.52 33.70 2,676,674 -0.67(-1.95%)
Jan 04, 2022 34.59 34.99 34.13 34.37 4,490,666 -0.23(-0.66%)
Jan 03, 2022 34.55 34.75 34.08 34.60 1,625,279 +0.20(+0.58%)
Dec 31, 2021 34.70 34.85 34.39 34.40 1,420,644 -0.27(-0.78%)
Dec 30, 2021 34.47 34.92 34.47 34.67 1,177,704 -0.15(-0.43%)
Dec 29, 2021 34.83 34.93 34.52 34.82 1,127,849 +0.21(+0.61%)
Dec 28, 2021 34.57 34.93 34.36 34.61 1,464,040 -0.17(-0.49%)
Dec 27, 2021 34.00 34.79 33.93 34.78 976,196 +0.74(+2.17%)
Dec 23, 2021 33.94 34.09 33.82 34.04 944,098 +0.17(+0.50%)
Dec 22, 2021 33.78 33.94 33.71 33.87 1,077,154 +0.20(+0.59%)
Dec 21, 2021 32.99 33.70 32.94 33.67 1,624,843 +0.97(+2.97%)
Dec 20, 2021 33.09 33.22 32.18 32.70 2,154,978 -0.90(-2.68%)
Dec 17, 2021 33.94 34.24 33.43 33.60 4,428,419 -0.34(-1.00%)
Dec 16, 2021 34.19 34.37 33.70 33.94 1,168,995 -0.09(-0.26%)
Dec 15, 2021 33.70 34.06 33.45 34.03 1,443,269 +0.27(+0.80%)
Dec 14, 2021 33.99 34.34 33.71 33.76 1,641,396 -0.43(-1.26%)
Dec 13, 2021 33.79 34.39 33.79 34.19 1,606,392 +0.40(+1.18%)
Dec 10, 2021 34.18 34.25 33.73 33.79 978,738 -0.12(-0.35%)
Dec 09, 2021 34.33 34.34 33.89 33.91 1,072,651 -0.72(-2.08%)
Dec 08, 2021 34.25 34.81 34.08 34.63 1,366,213 +0.39(+1.14%)
Dec 07, 2021 34.15 34.51 33.92 34.24 1,197,712 +0.34(+1.00%)
Dec 06, 2021 33.35 34.41 33.35 33.90 1,557,611 +1.04(+3.16%)
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 2,322,011 +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 34.03 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 34.34 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 34.55 33.73 34.43 1,296,035 +0.10(+0.29%)
Oct 29, 2021 34.73 34.89 34.23 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 34.70 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 34.48 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%)
Oct 01, 2021 32.20 33.35 32.16 33.02 1,135,538 +0.99(+3.09%)
Sep 30, 2021 32.87 32.87 32.01 32.03 1,565,688 -0.67(-2.05%)
Sep 29, 2021 32.98 33.08 32.63 32.70 1,196,122 -0.36(-1.09%)
Sep 28, 2021 33.22 33.49 33.01 33.06 1,102,315 -0.30(-0.90%)
Sep 27, 2021 33.87 34.27 33.31 33.36 1,067,560 -0.36(-1.07%)
Sep 24, 2021 34.08 34.21 33.58 33.72 1,360,832 -0.36(-1.06%)
Sep 23, 2021 34.56 34.65 34.05 34.08 1,090,414 -0.34(-0.99%)
Sep 22, 2021 34.12 34.60 33.89 34.42 1,315,550 +0.48(+1.41%)
Sep 21, 2021 34.50 34.72 33.94 33.94 1,389,497 -0.31(-0.91%)
Sep 20, 2021 33.79 34.34 33.57 34.25 1,670,983 +0.13(+0.38%)
Sep 17, 2021 34.88 34.95 34.09 34.12 3,134,678 -0.61(-1.76%)
Sep 16, 2021 34.54 35.01 34.48 34.73 996,768 +0.11(+0.32%)
Sep 15, 2021 34.54 34.77 34.30 34.62 1,051,053 +0.07(+0.20%)
Sep 14, 2021 35.00 35.11 34.33 34.55 838,790 -0.34(-0.97%)
Sep 13, 2021 34.70 35.09 34.62 34.89 1,226,553 +0.81(+2.38%)
Sep 10, 2021 35.04 35.19 34.06 34.08 1,096,179 -0.84(-2.41%)
Sep 09, 2021 35.64 35.76 34.92 34.92 1,255,683 -0.88(-2.46%)
Sep 08, 2021 35.40 35.81 35.32 35.80 876,158 +0.24(+0.67%)
Sep 07, 2021 35.98 35.98 35.31 35.56 1,240,636 -0.50(-1.39%)
Sep 03, 2021 36.11 36.13 35.63 36.06 875,007 -0.13(-0.36%)
Sep 02, 2021 36.07 36.27 35.76 36.19 1,116,890 +0.19(+0.53%)
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