Financial News

Store Capital Corp (NY: STOR )

33.35 USD -0.39 (-1.16%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.40 23.20 23.20 23.20 503,800 -0.12(-0.51%)
Dec 30, 2015 23.33 23.54 23.27 23.32 514,470 +0.03(+0.13%)
Dec 29, 2015 22.78 23.29 22.78 23.29 557,095 +0.25(+1.09%)
Dec 28, 2015 22.93 23.07 22.77 23.04 218,444 +0.13(+0.57%)
Dec 24, 2015 23.09 22.91 22.91 22.91 96,300 -0.13(-0.56%)
Dec 23, 2015 22.84 23.07 22.73 23.04 426,867 +0.25(+1.10%)
Dec 22, 2015 22.83 22.91 22.74 22.79 535,678 -0.02(-0.09%)
Dec 21, 2015 22.99 23.07 22.64 22.81 447,558 -0.08(-0.35%)
Dec 18, 2015 22.91 23.03 22.75 22.89 1,756,231 -0.06(-0.26%)
Dec 17, 2015 22.95 23.05 22.83 22.95 583,871 +0.01(+0.04%)
Dec 16, 2015 22.60 22.99 22.46 22.94 928,936 +0.49(+2.18%)
Dec 15, 2015 22.62 22.77 22.40 22.45 1,062,717 -0.03(-0.13%)
Dec 14, 2015 22.67 22.83 22.39 22.48 1,061,778 -0.19(-0.84%)
Dec 11, 2015 22.23 22.95 22.15 22.67 1,766,050 -0.05(-0.22%)
Dec 10, 2015 22.94 23.02 22.67 22.72 742,705 -0.18(-0.79%)
Dec 09, 2015 22.85 23.05 22.67 22.90 805,738 -0.10(-0.43%)
Dec 08, 2015 22.83 23.17 22.74 23.00 915,878 +0.06(+0.26%)
Dec 07, 2015 22.97 22.97 22.69 22.94 738,953 +0.18(+0.79%)
Dec 04, 2015 22.47 22.97 22.44 22.76 845,468 +0.32(+1.43%)
Dec 03, 2015 22.80 22.84 22.39 22.44 1,198,766 -0.31(-1.36%)
Dec 02, 2015 22.45 22.89 22.27 22.75 8,280,019 -0.30(-1.30%)
Dec 01, 2015 22.78 23.06 22.68 23.05 327,495 +0.29(+1.27%)
Nov 30, 2015 23.04 23.09 22.73 22.76 415,127 -0.14(-0.61%)
Nov 27, 2015 22.67 22.97 22.64 22.90 136,362 +0.17(+0.75%)
Nov 25, 2015 22.61 22.73 22.73 22.73 192,600 +0.19(+0.84%)
Nov 24, 2015 22.45 22.67 22.25 22.54 233,867 +0.01(+0.04%)
Nov 23, 2015 22.26 22.55 22.25 22.53 305,174 +0.28(+1.26%)
Nov 20, 2015 22.07 22.29 22.02 22.25 252,168 +0.32(+1.46%)
Nov 19, 2015 21.97 22.04 21.85 21.93 224,821 -0.02(-0.09%)
Nov 18, 2015 21.86 22.00 21.73 21.95 182,891 +0.08(+0.37%)
Nov 17, 2015 21.75 21.98 21.57 21.87 343,674 +0.09(+0.41%)
Nov 16, 2015 21.60 21.85 21.56 21.78 253,450 +0.13(+0.60%)
Nov 13, 2015 21.84 22.00 21.48 21.65 359,392 -0.17(-0.78%)
Nov 12, 2015 22.85 22.85 21.79 21.82 426,911 +0.16(+0.74%)
Nov 11, 2015 21.53 21.75 21.42 21.66 518,837 +0.16(+0.74%)
Nov 10, 2015 21.35 21.61 21.29 21.50 424,584 +0.18(+0.84%)
Nov 09, 2015 21.67 21.67 21.19 21.32 570,341 -0.43(-1.98%)
Nov 06, 2015 22.22 22.36 21.65 21.75 820,802 -0.70(-3.12%)
Nov 05, 2015 22.59 22.67 22.34 22.45 703,125 -0.10(-0.44%)
Nov 04, 2015 22.92 22.92 22.43 22.55 462,956 -0.27(-1.18%)
Nov 03, 2015 22.76 22.92 22.53 22.82 423,712 -0.01(-0.04%)
Nov 02, 2015 22.62 22.83 22.44 22.83 920,728 +0.16(+0.71%)
Oct 30, 2015 22.83 22.87 22.45 22.67 444,585 -0.11(-0.48%)
Oct 29, 2015 23.02 23.11 22.52 22.78 660,743 -0.27(-1.17%)
Oct 28, 2015 22.88 23.05 22.61 23.05 735,020 +0.17(+0.74%)
Oct 27, 2015 23.00 23.13 22.58 22.88 691,768 +0.24(+1.06%)
Oct 26, 2015 22.54 22.68 22.42 22.64 451,662 +0.13(+0.58%)
Oct 23, 2015 22.64 22.78 22.35 22.51 633,193 -0.12(-0.53%)
Oct 22, 2015 22.22 22.86 22.18 22.63 432,371 +0.49(+2.21%)
Oct 21, 2015 22.27 22.36 22.10 22.14 255,996 -0.12(-0.54%)
Oct 20, 2015 22.22 22.42 22.12 22.26 378,388 +0.02(+0.09%)
Oct 19, 2015 21.74 22.25 21.61 22.24 429,519 +0.16(+0.72%)
Oct 16, 2015 21.62 22.10 21.55 22.08 588,439 +0.51(+2.36%)
Oct 15, 2015 21.40 21.62 21.04 21.57 663,427 +0.20(+0.94%)
Oct 14, 2015 21.63 21.75 21.31 21.37 409,604 -0.23(-1.06%)
Oct 13, 2015 21.68 21.77 21.47 21.60 417,413 -0.11(-0.51%)
Oct 12, 2015 21.65 21.92 21.64 21.71 444,217 +0.09(+0.42%)
Oct 09, 2015 21.61 21.77 21.48 21.62 449,423 +0.05(+0.23%)
Oct 08, 2015 21.50 21.71 21.44 21.57 413,576 +0.03(+0.14%)
Oct 07, 2015 21.37 21.61 21.30 21.54 347,802 +0.23(+1.08%)
Oct 06, 2015 21.19 21.40 21.12 21.31 332,188 +0.15(+0.71%)
Oct 05, 2015 20.99 21.25 20.92 21.16 604,090 +0.23(+1.10%)
Oct 02, 2015 20.63 20.94 20.36 20.93 793,788 +0.23(+1.11%)
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