Financial News

Store Capital Corp (NY: STOR )

32.01 +0.13 (+0.39%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.30 31.62 31.25 31.33 7,677,564 +0.04(+0.13%)
Sep 29, 2022 31.50 31.52 31.22 31.29 10,508,245 -0.20(-0.64%)
Sep 28, 2022 31.27 31.50 31.26 31.49 4,793,119 +0.27(+0.85%)
Sep 27, 2022 31.14 31.39 31.12 31.22 6,045,102 +0.13(+0.41%)
Sep 26, 2022 31.11 31.37 30.86 31.10 9,551,124 -0.08(-0.25%)
Sep 23, 2022 31.27 31.33 31.15 31.17 11,156,930 -0.14(-0.44%)
Sep 22, 2022 31.37 31.44 31.29 31.31 8,963,235 +0.02(+0.06%)
Sep 21, 2022 31.43 31.52 31.28 31.29 12,370,482 -0.06(-0.19%)
Sep 20, 2022 31.50 31.58 31.35 31.35 13,146,593 -0.19(-0.59%)
Sep 19, 2022 31.40 31.64 31.38 31.54 11,678,266 +0.05(+0.16%)
Sep 16, 2022 31.60 31.63 31.44 31.49 22,919,448 -0.22(-0.69%)
Sep 15, 2022 31.92 31.94 31.65 31.71 58,476,824 +5.26(+19.90%)
Sep 14, 2022 26.67 26.75 26.21 26.45 2,067,591 -0.32(-1.18%)
Sep 13, 2022 27.47 27.61 26.68 26.76 1,631,004 -1.22(-4.37%)
Sep 12, 2022 27.52 28.05 27.46 27.99 2,152,370 +0.61(+2.24%)
Sep 09, 2022 27.06 27.41 26.97 27.37 1,724,235 +0.41(+1.54%)
Sep 08, 2022 26.81 27.03 26.69 26.96 1,835,281 -0.08(-0.29%)
Sep 07, 2022 26.46 27.11 26.37 27.04 1,555,486 +0.61(+2.32%)
Sep 06, 2022 26.52 26.55 26.12 26.43 1,898,072 +0.06(+0.22%)
Sep 02, 2022 26.71 26.84 26.36 26.37 1,814,512 -0.14(-0.52%)
Sep 01, 2022 26.41 26.53 26.22 26.50 2,024,114 -0.13(-0.48%)
Aug 31, 2022 26.95 27.00 26.51 26.63 2,446,939 -0.16(-0.59%)
Aug 30, 2022 27.12 27.16 26.71 26.79 1,779,278 -0.21(-0.77%)
Aug 29, 2022 26.84 27.20 26.69 27.00 1,425,943 +0.00(+0.00%)
Aug 26, 2022 27.46 27.47 26.97 27.00 1,473,528 -0.47(-1.72%)
Aug 25, 2022 27.33 27.54 27.27 27.47 1,145,346 +0.23(+0.83%)
Aug 24, 2022 27.24 27.30 27.06 27.25 1,984,281 +0.01(+0.04%)
Aug 23, 2022 27.27 27.39 27.12 27.24 2,236,522 -0.08(-0.29%)
Aug 22, 2022 27.64 27.72 27.10 27.31 2,153,530 -0.54(-1.95%)
Aug 19, 2022 27.89 28.02 27.66 27.86 1,953,802 -0.16(-0.56%)
Aug 18, 2022 27.99 28.18 27.88 28.02 1,976,170 -0.04(-0.14%)
Aug 17, 2022 28.63 28.73 28.02 28.05 2,878,621 -0.79(-2.74%)
Aug 16, 2022 28.87 29.01 28.69 28.84 2,180,869 -0.01(-0.03%)
Aug 15, 2022 28.83 28.93 28.67 28.85 1,310,196 +0.01(+0.03%)
Aug 12, 2022 28.66 28.87 28.55 28.84 1,638,415 +0.41(+1.46%)
Aug 11, 2022 28.44 28.70 28.33 28.43 2,206,250 +0.14(+0.49%)
Aug 10, 2022 28.32 28.40 28.05 28.29 2,392,104 +0.34(+1.20%)
Aug 09, 2022 27.74 27.98 27.57 27.96 2,275,949 +0.20(+0.71%)
Aug 08, 2022 27.65 28.03 27.58 27.76 1,989,548 +0.22(+0.79%)
Aug 05, 2022 27.39 27.64 27.11 27.54 2,458,446 -0.04(-0.14%)
Aug 04, 2022 28.43 28.54 27.52 27.58 2,400,184 -0.53(-1.90%)
Aug 03, 2022 28.43 28.64 28.10 28.11 2,681,157 -0.21(-0.73%)
Aug 02, 2022 28.61 28.67 28.29 28.32 2,196,036 -0.34(-1.17%)
Aug 01, 2022 28.49 28.85 28.30 28.66 2,430,578 +0.01(+0.03%)
Jul 29, 2022 28.41 28.73 28.28 28.65 2,055,213 +0.18(+0.62%)
Jul 28, 2022 27.79 28.48 27.79 28.47 2,063,486 +0.76(+2.74%)
Jul 27, 2022 27.67 27.82 27.37 27.71 1,540,567 +0.11(+0.39%)
Jul 26, 2022 27.55 27.77 27.43 27.60 2,087,776 +0.02(+0.07%)
Jul 25, 2022 27.31 27.62 27.22 27.58 2,033,026 +0.38(+1.38%)
Jul 22, 2022 27.18 27.33 26.95 27.21 1,124,654 +0.17(+0.62%)
Jul 21, 2022 26.90 27.05 26.61 27.04 1,753,886 +0.09(+0.33%)
Jul 20, 2022 26.88 27.15 26.63 26.95 1,558,585 +0.04(+0.15%)
Jul 19, 2022 26.50 27.01 26.48 26.91 2,257,146 +0.60(+2.29%)
Jul 18, 2022 26.65 26.66 26.22 26.31 2,874,738 -0.21(-0.78%)
Jul 15, 2022 26.27 26.72 25.97 26.51 3,275,542 +0.66(+2.56%)
Jul 14, 2022 25.65 25.96 25.59 25.85 4,347,762 -0.14(-0.53%)
Jul 13, 2022 25.86 26.14 25.78 25.99 2,406,901 -0.19(-0.72%)
Jul 12, 2022 25.81 26.48 25.81 26.18 3,693,903 -0.38(-1.41%)
Jul 11, 2022 26.44 26.60 26.34 26.55 1,986,516 +0.04(+0.15%)
Jul 08, 2022 26.40 26.65 26.31 26.51 1,432,408 +0.06(+0.22%)
Jul 07, 2022 26.36 26.58 26.34 26.46 1,465,679 +0.10(+0.37%)
Jul 06, 2022 26.26 26.58 26.13 26.36 1,955,881 +0.08(+0.30%)
Jul 05, 2022 26.36 26.38 25.82 26.28 2,548,732 -0.27(-1.00%)
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