Financial News

Store Capital Corp (NY: STOR )

36.67 USD +0.60 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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