Financial News

Store Capital Corp (NY: STOR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.89 20.89 20.54 20.66 698,931 -0.11(-0.53%)
Sep 29, 2015 20.63 20.96 20.56 20.77 760,331 +0.21(+1.02%)
Sep 28, 2015 20.91 20.98 20.41 20.56 435,183 -0.62(-2.93%)
Sep 25, 2015 21.39 21.45 21.13 21.18 727,808 -0.13(-0.61%)
Sep 24, 2015 21.51 21.59 21.23 21.31 452,292 -0.21(-0.98%)
Sep 23, 2015 21.39 21.63 21.21 21.52 491,539 +0.19(+0.89%)
Sep 22, 2015 21.35 21.51 21.08 21.33 824,807 -0.20(-0.93%)
Sep 21, 2015 21.73 21.81 21.43 21.53 508,398 -0.05(-0.23%)
Sep 18, 2015 21.21 21.83 21.21 21.58 2,180,841 +0.18(+0.84%)
Sep 17, 2015 21.02 21.71 20.88 21.40 602,661 +0.32(+1.52%)
Sep 16, 2015 20.39 21.15 20.39 21.08 616,458 +0.62(+3.03%)
Sep 15, 2015 20.51 20.62 20.32 20.46 401,959 -0.02(-0.10%)
Sep 14, 2015 20.50 20.57 20.34 20.48 436,249 +0.08(+0.39%)
Sep 11, 2015 20.09 20.46 20.09 20.40 1,219,736 +0.26(+1.29%)
Sep 10, 2015 19.80 20.32 19.70 20.14 1,273,695 +0.28(+1.41%)
Sep 09, 2015 20.44 20.50 19.82 19.86 603,582 -0.45(-2.22%)
Sep 08, 2015 20.04 20.42 19.91 20.31 543,775 +0.49(+2.47%)
Sep 04, 2015 19.92 19.82 19.82 19.82 423,000 -0.29(-1.44%)
Sep 03, 2015 19.91 20.28 19.91 20.11 359,260 +0.13(+0.65%)
Sep 02, 2015 19.94 19.99 19.65 19.98 930,996 +0.19(+0.96%)
Sep 01, 2015 19.91 20.20 19.63 19.79 452,610 -0.37(-1.84%)
Aug 31, 2015 20.50 20.60 20.08 20.16 554,364 -0.47(-2.28%)
Aug 28, 2015 20.61 20.83 20.45 20.63 414,208 +0.04(+0.19%)
Aug 27, 2015 20.35 20.77 20.14 20.59 543,064 +0.36(+1.78%)
Aug 26, 2015 20.48 20.49 20.02 20.23 618,243 +0.10(+0.50%)
Aug 25, 2015 20.79 20.79 20.09 20.13 741,856 -0.13(-0.64%)
Aug 24, 2015 20.69 20.88 19.84 20.26 576,423 -0.80(-3.80%)
Aug 21, 2015 21.13 21.54 21.03 21.06 506,901 -0.29(-1.36%)
Aug 20, 2015 21.47 21.55 21.30 21.35 229,615 -0.21(-0.97%)
Aug 19, 2015 21.52 21.71 21.34 21.56 202,809 -0.10(-0.46%)
Aug 18, 2015 21.72 21.80 21.54 21.66 419,789 -0.18(-0.82%)
Aug 17, 2015 21.69 21.87 21.65 21.84 316,649 +0.08(+0.37%)
Aug 14, 2015 21.70 21.88 21.48 21.76 255,486 -0.02(-0.09%)
Aug 13, 2015 22.00 22.37 21.36 21.78 891,780 +0.43(+2.01%)
Aug 12, 2015 21.22 21.40 21.10 21.35 592,917 +0.05(+0.23%)
Aug 11, 2015 20.93 21.45 20.90 21.30 460,195 +0.33(+1.57%)
Aug 10, 2015 21.34 21.38 20.95 20.97 256,336 -0.34(-1.60%)
Aug 07, 2015 21.09 21.31 20.93 21.31 300,762 +0.11(+0.52%)
Aug 06, 2015 21.07 21.29 20.81 21.20 348,252 +0.10(+0.47%)
Aug 05, 2015 21.55 21.57 20.95 21.10 289,353 -0.39(-1.81%)
Aug 04, 2015 21.46 21.64 21.31 21.49 554,664 +0.05(+0.23%)
Aug 03, 2015 20.95 21.50 20.91 21.44 387,130 +0.44(+2.10%)
Jul 31, 2015 21.11 21.23 20.96 21.00 627,984 +0.04(+0.19%)
Jul 30, 2015 21.15 21.20 20.92 20.96 496,393 -0.25(-1.18%)
Jul 29, 2015 20.93 21.27 20.70 21.21 343,009 +0.24(+1.14%)
Jul 28, 2015 20.93 21.69 20.68 20.97 296,111 +0.10(+0.48%)
Jul 27, 2015 20.81 21.21 20.72 20.87 208,913 +0.09(+0.43%)
Jul 24, 2015 20.91 21.08 20.78 20.78 253,298 -0.13(-0.62%)
Jul 23, 2015 21.50 21.57 20.87 20.91 648,228 -0.19(-0.90%)
Jul 22, 2015 21.01 21.24 20.96 21.10 210,560 +0.15(+0.72%)
Jul 21, 2015 20.99 21.15 20.84 20.95 213,911 -0.08(-0.38%)
Jul 20, 2015 21.10 21.25 20.96 21.03 217,377 -0.09(-0.43%)
Jul 17, 2015 20.97 21.13 20.89 21.12 222,645 +0.15(+0.72%)
Jul 16, 2015 20.95 21.08 20.87 20.97 210,392 +0.11(+0.53%)
Jul 15, 2015 20.66 20.91 20.66 20.86 291,029 +0.10(+0.48%)
Jul 14, 2015 20.68 20.80 20.62 20.76 301,204 +0.07(+0.34%)
Jul 13, 2015 20.75 21.02 20.56 20.69 267,626 -0.03(-0.14%)
Jul 10, 2015 20.60 20.78 20.57 20.72 227,985 +0.22(+1.07%)
Jul 09, 2015 20.71 20.74 20.49 20.50 345,883 -0.08(-0.39%)
Jul 08, 2015 20.46 20.62 20.40 20.58 617,105 +0.01(+0.05%)
Jul 07, 2015 20.40 20.63 20.29 20.57 883,473 +0.22(+1.08%)
Jul 06, 2015 20.10 20.50 20.01 20.35 733,216 +0.19(+0.94%)
Jul 02, 2015 20.35 20.16 20.16 20.16 1,042,000 -0.22(-1.08%)
Jul 01, 2015 20.11 20.40 19.91 20.38 425,137 +0.28(+1.39%)
Jun 30, 2015 20.44 20.44 19.98 20.10 494,474 -0.16(-0.79%)
Jun 29, 2015 20.45 20.70 20.20 20.26 575,377 -0.24(-1.17%)
Jun 26, 2015 20.22 20.50 20.07 20.50 368,125 +0.03(+0.15%)
Jun 25, 2015 20.56 20.66 20.44 20.47 1,229,333 -0.09(-0.44%)
Jun 24, 2015 20.68 20.78 20.50 20.56 904,103 -0.09(-0.44%)
Jun 23, 2015 21.00 21.04 20.64 20.65 690,718 -0.39(-1.85%)
Jun 22, 2015 21.28 21.36 21.03 21.04 418,497 -0.22(-1.03%)
Jun 19, 2015 21.37 21.40 21.08 21.26 653,147 -0.10(-0.47%)
Jun 18, 2015 21.00 21.44 20.98 21.36 428,603 +0.35(+1.67%)
Jun 17, 2015 20.91 21.06 20.73 21.01 386,475 +0.16(+0.77%)
Jun 16, 2015 20.96 20.99 20.81 20.85 546,389 +0.02(+0.10%)
Jun 15, 2015 20.77 20.91 20.70 20.83 384,357 -0.03(-0.14%)
Jun 12, 2015 20.71 21.09 20.70 20.86 1,367,629 +0.11(+0.53%)
Jun 11, 2015 20.56 20.82 20.47 20.75 737,539 +0.28(+1.37%)
Jun 10, 2015 20.38 20.59 20.30 20.47 589,822 +0.12(+0.59%)
Jun 09, 2015 20.56 20.67 20.28 20.35 603,897 -0.27(-1.31%)
Jun 08, 2015 20.72 20.80 20.56 20.62 866,897 -0.18(-0.87%)
Jun 05, 2015 20.35 20.95 20.35 20.80 1,792,285 +0.10(+0.48%)
Jun 04, 2015 20.20 20.84 19.96 20.70 8,697,995 +0.33(+1.62%)
Jun 03, 2015 20.90 20.90 20.32 20.37 1,060,829 -0.61(-2.91%)
Jun 02, 2015 20.89 20.99 20.60 20.98 573,735 -0.06(-0.29%)
Jun 01, 2015 20.90 21.15 20.76 21.04 495,880 +0.18(+0.86%)
May 29, 2015 21.25 21.52 20.80 20.86 2,518,663 -0.40(-1.88%)
May 28, 2015 21.49 21.52 21.15 21.26 280,207 -0.27(-1.25%)
May 27, 2015 21.48 21.63 21.41 21.53 322,512 +0.05(+0.23%)
May 26, 2015 21.59 21.64 21.37 21.48 373,830 -0.13(-0.60%)
May 22, 2015 21.48 21.61 21.61 21.61 242,400 +0.12(+0.56%)
May 21, 2015 21.63 21.72 21.37 21.49 229,180 -0.13(-0.60%)
May 20, 2015 21.81 21.90 21.58 21.62 262,976 -0.21(-0.96%)
May 19, 2015 21.89 21.97 21.67 21.83 363,758 -0.32(-1.44%)
May 18, 2015 21.94 22.17 21.83 22.15 485,559 +0.13(+0.59%)
May 15, 2015 21.75 22.05 21.69 22.02 1,077,466 +0.27(+1.24%)
May 14, 2015 21.76 21.94 21.23 21.75 791,507 +0.32(+1.49%)
May 13, 2015 21.59 21.96 21.33 21.43 708,006 -0.06(-0.28%)
May 12, 2015 21.31 21.58 20.88 21.49 454,735 +0.02(+0.09%)
May 11, 2015 21.47 21.74 21.30 21.47 827,120 -0.10(-0.46%)
May 08, 2015 21.26 21.64 21.21 21.57 469,833 +0.55(+2.62%)
May 07, 2015 20.72 21.08 20.57 21.02 211,272 +0.30(+1.45%)
May 06, 2015 20.80 20.90 20.48 20.72 202,416 -0.07(-0.34%)
May 05, 2015 21.01 21.10 20.76 20.79 469,145 -0.31(-1.47%)
May 04, 2015 21.14 21.37 20.97 21.10 1,028,744 +0.10(+0.48%)
May 01, 2015 21.04 21.20 20.79 21.00 587,692 +0.00(+0.00%)
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%)
Feb 02, 2015 22.92 22.96 21.97 22.48 602,444 -0.48(-2.09%)
Jan 30, 2015 23.39 23.65 22.71 22.96 455,152 -0.58(-2.46%)
Jan 29, 2015 23.19 23.59 23.01 23.54 373,057 +0.33(+1.42%)
Jan 28, 2015 23.30 23.37 22.92 23.21 323,105 -0.06(-0.26%)
Jan 27, 2015 23.15 23.38 23.05 23.27 221,092 +0.07(+0.30%)
Jan 26, 2015 22.99 23.33 22.93 23.20 192,955 +0.23(+1.00%)
Jan 23, 2015 22.99 23.31 22.91 22.97 198,685 +0.06(+0.26%)
Jan 22, 2015 22.53 22.92 22.45 22.91 676,654 +0.47(+2.09%)
Jan 21, 2015 22.58 22.91 22.29 22.44 500,014 -0.25(-1.10%)
Jan 20, 2015 23.07 23.15 22.42 22.69 204,252 -0.44(-1.90%)
Jan 16, 2015 22.82 23.23 22.40 23.13 251,166 +0.33(+1.45%)
Jan 15, 2015 22.83 22.89 22.45 22.80 407,213 +0.04(+0.18%)
Jan 14, 2015 21.96 22.87 21.82 22.76 231,531 +0.67(+3.03%)
Jan 13, 2015 22.20 22.42 21.55 22.09 334,114 +0.04(+0.18%)
Jan 12, 2015 21.94 22.93 21.80 22.05 253,362 +0.18(+0.82%)
Jan 09, 2015 21.88 22.04 21.80 21.87 290,694 -0.08(-0.36%)
Jan 08, 2015 22.04 22.09 21.76 21.95 188,592 +0.01(+0.05%)
Jan 07, 2015 21.36 22.00 21.14 21.94 375,278 +0.74(+3.49%)
Jan 06, 2015 21.41 21.74 20.80 21.20 1,020,719 -0.28(-1.30%)
Jan 05, 2015 21.35 21.75 21.23 21.48 435,237 +0.05(+0.23%)
Jan 02, 2015 21.66 21.66 21.18 21.43 271,309 -0.18(-0.83%)
Dec 31, 2014 22.09 21.61 21.61 21.61 194,700 -0.43(-1.95%)
Dec 30, 2014 21.76 22.24 21.63 22.04 186,499 +0.26(+1.19%)
Dec 29, 2014 21.72 21.91 21.12 21.78 220,016 -0.02(-0.09%)
Dec 26, 2014 21.63 22.17 21.24 21.80 189,078 +0.22(+1.02%)
Dec 24, 2014 21.68 21.58 21.58 21.58 54,000 +0.06(+0.28%)
Dec 23, 2014 21.59 21.63 21.20 21.52 179,427 +0.04(+0.19%)
Dec 22, 2014 21.08 21.58 20.83 21.48 842,663 +0.42(+1.99%)
Dec 19, 2014 21.29 21.50 20.80 21.06 3,087,516 -0.33(-1.54%)
Dec 18, 2014 21.43 22.46 20.45 21.39 646,398 +0.20(+0.94%)
Dec 17, 2014 20.51 21.44 20.32 21.19 616,320 +0.62(+3.01%)
Dec 16, 2014 20.39 20.86 20.39 20.57 794,746 +0.00(+0.00%)
Dec 15, 2014 20.54 20.78 20.34 20.57 535,543 +0.17(+0.83%)
Dec 12, 2014 20.23 20.98 20.23 20.40 431,538 -0.02(-0.10%)
Dec 11, 2014 20.26 20.53 20.10 20.42 306,470 +0.18(+0.89%)
Dec 10, 2014 20.53 21.01 20.03 20.24 296,951 -0.27(-1.32%)
Dec 09, 2014 20.34 20.53 19.98 20.51 292,618 +0.39(+1.94%)
Dec 08, 2014 20.16 20.34 19.85 20.12 736,709 -0.18(-0.89%)
Dec 05, 2014 20.49 20.49 20.01 20.30 306,464 +0.03(+0.15%)
Dec 04, 2014 19.90 20.41 19.75 20.27 569,281 +0.14(+0.70%)
Dec 03, 2014 20.59 20.60 20.03 20.13 654,846 -0.37(-1.80%)
Dec 02, 2014 20.42 20.88 20.42 20.50 519,356 +0.15(+0.74%)
Dec 01, 2014 21.05 21.13 20.07 20.35 376,188 -0.51(-2.44%)
Nov 28, 2014 20.79 21.07 20.47 20.86 339,123 +0.27(+1.31%)
Nov 26, 2014 20.09 20.59 20.59 20.59 486,400 +0.59(+2.95%)
Nov 25, 2014 19.95 20.18 19.77 20.00 481,086 +0.02(+0.10%)
Nov 24, 2014 19.79 19.99 19.70 19.98 712,205 +0.13(+0.65%)
Nov 21, 2014 19.88 19.95 19.75 19.85 283,550 -0.01(-0.05%)
Nov 20, 2014 19.88 19.95 19.64 19.86 577,367 +0.08(+0.40%)
Nov 19, 2014 19.50 19.90 19.50 19.78 1,367,067 +0.28(+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