Financial News

Store Capital Corp (NY: STOR )

32.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.81 28.81 28.81 0 +0.13(+0.45%)
Aug 30, 2018 28.97 29.09 28.61 28.68 1,217,096 -0.29(-1.00%)
Aug 29, 2018 29.00 29.22 28.87 28.97 1,433,670 +0.08(+0.28%)
Aug 28, 2018 28.55 28.91 28.50 28.89 2,041,828 +0.35(+1.23%)
Aug 27, 2018 28.69 28.78 28.43 28.54 1,463,495 -0.13(-0.45%)
Aug 24, 2018 28.50 28.77 28.44 28.67 1,030,100 +0.14(+0.49%)
Aug 23, 2018 28.60 28.73 28.46 28.53 1,761,264 -0.04(-0.14%)
Aug 22, 2018 28.67 28.74 28.48 28.57 1,188,345 -0.09(-0.31%)
Aug 21, 2018 28.81 28.85 28.45 28.66 1,455,715 -0.17(-0.59%)
Aug 20, 2018 29.11 29.12 28.83 28.83 1,495,829 -0.17(-0.59%)
Aug 17, 2018 28.81 29.00 28.78 29.00 1,240,200 +0.22(+0.76%)
Aug 16, 2018 28.64 28.83 28.58 28.78 1,176,639 +0.09(+0.31%)
Aug 15, 2018 28.54 28.80 28.45 28.69 1,487,421 +0.18(+0.63%)
Aug 14, 2018 28.41 28.54 28.40 28.51 1,508,615 +0.16(+0.56%)
Aug 13, 2018 28.33 28.42 28.13 28.35 1,325,495 +0.07(+0.25%)
Aug 10, 2018 28.50 28.68 28.27 28.28 1,215,900 -0.22(-0.77%)
Aug 09, 2018 28.37 28.62 28.30 28.50 1,355,315 +0.13(+0.46%)
Aug 08, 2018 28.54 28.55 28.23 28.37 1,210,726 -0.16(-0.56%)
Aug 07, 2018 28.54 28.56 28.26 28.53 1,696,732 -0.03(-0.11%)
Aug 06, 2018 28.32 28.59 28.18 28.56 2,406,719 +0.28(+0.99%)
Aug 03, 2018 27.86 28.34 27.84 28.28 1,573,700 +0.52(+1.87%)
Aug 02, 2018 27.39 27.90 27.21 27.76 1,619,688 +0.35(+1.28%)
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