Financial News

Store Capital Corp (NY: STOR )

31.98 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.81 29.02 27.65 27.67 4,226,729 -1.46(-5.01%)
Apr 28, 2022 28.54 29.19 28.47 29.13 2,330,638 +0.66(+2.32%)
Apr 27, 2022 28.71 28.85 28.44 28.46 3,299,875 -0.28(-0.98%)
Apr 26, 2022 28.90 29.02 28.71 28.75 4,064,340 -0.18(-0.64%)
Apr 25, 2022 28.95 29.07 28.24 28.93 2,532,558 +0.01(+0.03%)
Apr 22, 2022 29.44 29.44 28.87 28.92 1,848,755 -0.57(-1.95%)
Apr 21, 2022 30.04 30.14 29.48 29.50 1,762,198 -0.34(-1.14%)
Apr 20, 2022 29.74 30.07 29.51 29.84 2,624,353 +0.18(+0.62%)
Apr 19, 2022 28.90 29.65 28.90 29.65 1,962,649 +0.78(+2.70%)
Apr 18, 2022 28.96 29.17 28.71 28.87 1,803,803 -0.10(-0.34%)
Apr 14, 2022 29.05 29.24 28.91 28.97 1,846,579 +0.01(+0.03%)
Apr 13, 2022 28.61 29.00 28.57 28.96 1,586,320 +0.39(+1.36%)
Apr 12, 2022 28.85 28.99 28.47 28.57 2,074,650 -0.15(-0.51%)
Apr 11, 2022 28.87 29.01 28.68 28.72 2,491,964 -0.16(-0.54%)
Apr 08, 2022 28.66 29.00 28.66 28.87 2,775,988 +0.21(+0.75%)
Apr 07, 2022 28.55 28.89 28.26 28.66 2,567,591 +0.00(+0.00%)
Apr 06, 2022 28.31 28.87 28.12 28.66 3,390,687 +0.19(+0.68%)
Apr 05, 2022 28.71 28.99 28.39 28.46 2,255,793 -0.34(-1.18%)
Apr 04, 2022 28.78 28.84 28.38 28.80 2,095,317 +0.03(+0.10%)
Apr 01, 2022 28.58 28.79 28.29 28.78 2,890,161 +0.33(+1.16%)
Mar 31, 2022 28.95 29.07 28.44 28.44 2,063,850 -0.47(-1.62%)
Mar 30, 2022 29.23 29.29 28.73 28.91 2,038,915 -0.38(-1.31%)
Mar 29, 2022 28.74 29.36 28.70 29.30 3,965,050 +0.89(+3.15%)
Mar 28, 2022 28.16 28.54 27.93 28.40 3,470,666 +0.30(+1.06%)
Mar 25, 2022 28.03 28.20 27.86 28.10 3,902,320 +0.10(+0.34%)
Mar 24, 2022 27.98 28.05 27.82 28.01 1,920,739 +0.08(+0.28%)
Mar 23, 2022 28.38 28.38 27.88 27.93 1,625,128 -0.43(-1.52%)
Mar 22, 2022 28.17 28.50 28.17 28.36 2,120,390 +0.33(+1.17%)
Mar 21, 2022 28.35 28.46 27.86 28.04 2,201,965 -0.29(-1.02%)
Mar 18, 2022 27.89 28.44 27.77 28.33 4,285,153 +0.29(+1.03%)
Mar 17, 2022 27.75 28.15 27.61 28.04 4,035,199 +0.16(+0.59%)
Mar 16, 2022 28.03 28.24 27.21 27.87 3,456,103 +0.04(+0.14%)
Mar 15, 2022 27.76 27.92 27.45 27.84 2,435,785 +0.23(+0.84%)
Mar 14, 2022 28.32 28.45 27.43 27.61 2,484,376 -0.65(-2.31%)
Mar 11, 2022 28.60 28.60 28.16 28.26 1,720,975 -0.02(-0.07%)
Mar 10, 2022 28.22 28.35 28.28 1,819,756 -0.03(-0.10%)
Mar 09, 2022 28.35 28.66 28.21 28.31 2,840,806 +0.37(+1.31%)
Mar 08, 2022 27.97 28.62 27.52 27.94 4,377,406 -0.06(-0.21%)
Mar 07, 2022 29.09 29.22 28.00 28.00 3,129,615 -1.60(-5.39%)
Mar 04, 2022 29.21 29.70 29.05 29.59 3,151,858 +0.09(+0.29%)
Mar 03, 2022 29.60 29.68 28.97 29.51 2,073,303 +0.13(+0.46%)
Mar 02, 2022 29.16 29.49 29.12 29.37 2,286,264 +0.25(+0.86%)
Mar 01, 2022 29.55 29.80 28.91 29.12 2,348,286 -0.39(-1.33%)
Feb 28, 2022 29.44 29.93 29.21 29.52 2,918,185 -0.16(-0.55%)
Feb 25, 2022 29.25 29.68 29.22 29.68 2,903,237 +0.45(+1.55%)
Feb 24, 2022 28.27 29.34 27.95 29.23 4,124,002 +0.67(+2.36%)
Feb 23, 2022 29.26 29.48 28.52 28.56 2,512,412 -0.62(-2.14%)
Feb 22, 2022 29.02 29.36 28.85 29.18 2,539,899 -0.12(-0.39%)
Feb 18, 2022 29.30 0 -0.11(-0.36%)
Feb 17, 2022 29.32 29.52 29.20 29.40 2,057,924 -0.10(-0.33%)
Feb 16, 2022 29.30 29.63 29.27 29.50 2,060,693 +0.21(+0.72%)
Feb 15, 2022 29.13 29.41 29.00 29.29 1,500,920 +0.42(+1.46%)
Feb 14, 2022 29.22 29.53 28.85 28.86 2,593,045 -0.32(-1.09%)
Feb 11, 2022 29.05 29.49 28.83 29.18 2,241,949 +0.19(+0.66%)
Feb 10, 2022 29.40 29.87 28.88 28.99 2,597,418 -0.56(-1.89%)
Feb 09, 2022 29.40 29.65 29.35 29.55 2,095,172 +0.51(+1.75%)
Feb 08, 2022 29.12 29.29 28.95 29.04 1,786,178 -0.02(-0.07%)
Feb 07, 2022 29.38 29.55 28.99 29.06 1,814,977 -0.23(-0.79%)
Feb 04, 2022 29.59 29.65 29.00 29.29 2,149,214 -0.56(-1.87%)
Feb 03, 2022 30.25 29.77 29.84 1,744,347 -0.66(-2.17%)
Feb 02, 2022 30.48 30.61 30.37 30.51 1,653,484 +0.12(+0.38%)
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