Financial News

Store Capital Corp (NY: STOR )

34.81 USD +0.14 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.71 29.47 28.56 29.45 3,066,614 +0.72(+2.51%)
Jun 29, 2016 28.40 28.77 28.34 28.73 1,407,821 +0.45(+1.59%)
Jun 28, 2016 27.85 28.30 27.64 28.28 2,158,736 +0.43(+1.54%)
Jun 27, 2016 27.76 27.91 27.33 27.85 2,281,503 +0.06(+0.22%)
Jun 24, 2016 26.69 27.93 26.68 27.79 10,718,352 +0.75(+2.77%)
Jun 23, 2016 27.24 27.38 27.01 27.04 1,208,277 -0.15(-0.55%)
Jun 22, 2016 27.16 27.27 27.00 27.19 1,307,314 +0.03(+0.11%)
Jun 21, 2016 26.86 27.20 26.86 27.16 1,392,305 +0.28(+1.04%)
Jun 20, 2016 27.02 27.14 26.83 26.88 1,175,111 -0.07(-0.26%)
Jun 17, 2016 27.15 27.22 26.64 26.95 1,980,757 -0.19(-0.70%)
Jun 16, 2016 26.75 27.22 26.74 27.14 1,636,550 +0.28(+1.04%)
Jun 15, 2016 26.59 26.92 26.37 26.86 1,742,478 +0.26(+0.98%)
Jun 14, 2016 26.45 26.61 26.26 26.60 1,835,664 +0.14(+0.53%)
Jun 13, 2016 26.54 26.80 26.43 26.46 1,405,489 -0.22(-0.82%)
Jun 10, 2016 26.57 26.96 26.53 26.68 1,047,502 -0.10(-0.37%)
Jun 09, 2016 26.54 26.94 26.39 26.78 1,086,615 +0.23(+0.87%)
Jun 08, 2016 26.47 26.66 26.31 26.55 824,107 +0.08(+0.30%)
Jun 07, 2016 26.33 26.50 26.30 26.47 1,105,470 +0.17(+0.65%)
Jun 06, 2016 26.18 26.45 26.17 26.30 2,634,283 +0.08(+0.31%)
Jun 03, 2016 26.12 26.27 26.03 26.22 1,438,421 +0.42(+1.63%)
Jun 02, 2016 25.52 25.83 25.43 25.80 1,329,458 +0.29(+1.14%)
Jun 01, 2016 25.43 25.69 25.38 25.51 1,423,263 -0.02(-0.08%)
May 31, 2016 25.76 25.80 25.41 25.53 2,321,653 -0.16(-0.62%)
May 27, 2016 25.40 25.69 25.69 25.69 1,277,400 +0.32(+1.26%)
May 26, 2016 25.37 25.52 25.17 25.37 920,450 +0.05(+0.20%)
May 25, 2016 25.47 25.52 25.04 25.32 1,500,414 -0.07(-0.28%)
May 24, 2016 25.30 25.50 25.07 25.39 3,372,008 +0.12(+0.47%)
May 23, 2016 25.00 25.35 24.98 25.27 1,534,719 +0.21(+0.84%)
May 20, 2016 25.21 25.24 24.89 25.06 1,290,718 +0.01(+0.04%)
May 19, 2016 25.33 25.33 24.81 25.05 1,722,201 -0.44(-1.73%)
May 18, 2016 25.68 25.81 25.29 25.49 3,187,763 -0.24(-0.93%)
May 17, 2016 25.92 26.15 25.59 25.73 9,068,488 -0.51(-1.94%)
May 16, 2016 26.05 26.43 25.89 26.24 1,244,731 +0.29(+1.12%)
May 13, 2016 26.26 26.29 25.77 25.95 1,411,567 -0.40(-1.52%)
May 12, 2016 26.42 26.56 26.09 26.35 2,535,821 +0.07(+0.27%)
May 11, 2016 26.50 26.61 25.94 26.28 1,232,427 -0.24(-0.90%)
May 10, 2016 26.74 26.85 26.41 26.52 1,103,533 -0.09(-0.34%)
May 09, 2016 26.48 26.80 26.37 26.61 1,461,213 +0.18(+0.68%)
May 06, 2016 26.48 26.74 26.34 26.43 2,060,435 -0.03(-0.11%)
May 05, 2016 25.93 26.89 25.02 26.46 3,068,451 -0.13(-0.49%)
May 04, 2016 26.05 26.75 26.00 26.59 2,456,074 +0.46(+1.76%)
May 03, 2016 25.85 26.20 25.84 26.13 1,268,828 +0.22(+0.85%)
May 02, 2016 25.89 26.30 25.83 25.91 1,934,080 +0.24(+0.93%)
Apr 29, 2016 25.70 25.87 25.42 25.67 1,137,055 -0.18(-0.70%)
Apr 28, 2016 25.72 25.99 25.72 25.85 747,315 -0.05(-0.19%)
Apr 27, 2016 25.91 26.00 25.55 25.90 787,883 -0.04(-0.15%)
Apr 26, 2016 25.90 26.15 25.78 25.94 1,151,758 +0.04(+0.15%)
Apr 25, 2016 25.57 25.90 25.32 25.90 821,436 +0.38(+1.49%)
Apr 22, 2016 25.31 25.54 25.17 25.52 992,483 +0.33(+1.31%)
Apr 21, 2016 26.12 26.14 25.18 25.19 1,417,646 -0.99(-3.78%)
Apr 20, 2016 26.95 26.95 26.11 26.18 1,471,361 -0.77(-2.86%)
Apr 19, 2016 26.57 26.95 26.48 26.95 1,661,079 +0.37(+1.39%)
Apr 18, 2016 26.45 26.59 26.40 26.58 969,700 +0.18(+0.68%)
Apr 15, 2016 26.29 26.49 26.25 26.40 1,427,806 +0.17(+0.65%)
Apr 14, 2016 26.56 26.64 26.21 26.23 1,029,077 -0.40(-1.50%)
Apr 13, 2016 26.90 26.90 26.31 26.63 1,695,685 -0.16(-0.60%)
Apr 12, 2016 26.60 26.79 26.45 26.79 2,905,063 +0.30(+1.13%)
Apr 11, 2016 26.24 26.69 26.24 26.49 2,471,438 +0.29(+1.11%)
Apr 08, 2016 26.01 26.23 25.82 26.20 3,384,185 +0.28(+1.08%)
Apr 07, 2016 25.87 26.02 25.64 25.92 1,399,061 +0.04(+0.15%)
Apr 06, 2016 25.94 26.04 25.67 25.88 1,479,900 +0.02(+0.08%)
Apr 05, 2016 25.51 25.90 25.38 25.86 2,129,605 +0.22(+0.86%)
Apr 04, 2016 25.70 25.75 25.27 25.64 1,927,944 +0.06(+0.23%)
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