Financial News

Store Capital Corp (NY: STOR )

31.82 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14.51 14.51 14.18 14.27 696,705 -0.11(-0.79%)
Jun 29, 2015 14.51 14.69 14.34 14.38 810,696 -0.17(-1.17%)
Jun 26, 2015 14.35 14.55 14.24 14.55 518,682 +0.02(+0.15%)
Jun 25, 2015 14.59 14.66 14.51 14.53 1,732,110 -0.06(-0.44%)
Jun 24, 2015 14.68 14.75 14.55 14.59 1,273,866 -0.06(-0.44%)
Jun 23, 2015 14.90 14.93 14.65 14.66 973,210 -0.28(-1.85%)
Jun 22, 2015 15.10 15.16 14.93 14.93 589,655 -0.16(-1.04%)
Jun 19, 2015 15.17 15.19 14.96 15.09 920,273 -0.07(-0.47%)
Jun 18, 2015 14.90 15.22 14.89 15.16 603,894 +0.25(+1.67%)
Jun 17, 2015 14.84 14.95 14.71 14.91 544,537 +0.11(+0.77%)
Jun 16, 2015 14.88 14.90 14.77 14.80 769,853 +0.01(+0.10%)
Jun 15, 2015 14.74 14.84 14.69 14.78 541,552 -0.02(-0.14%)
Jun 12, 2015 14.70 14.97 14.70 14.80 1,926,967 +0.08(+0.53%)
Jun 11, 2015 14.59 14.78 14.53 14.73 1,039,180 +0.20(+1.37%)
Jun 10, 2015 14.46 14.61 14.41 14.53 831,049 +0.09(+0.59%)
Jun 09, 2015 14.59 14.67 14.39 14.44 850,881 -0.19(-1.31%)
Jun 08, 2015 14.71 14.76 14.59 14.63 1,221,443 -0.13(-0.87%)
Jun 05, 2015 14.44 14.87 14.44 14.76 2,525,300 +0.07(+0.48%)
Jun 04, 2015 14.33 14.79 14.17 14.69 12,255,335 +0.23(+1.62%)
Jun 03, 2015 14.83 14.83 14.42 14.46 1,494,690 -0.43(-2.91%)
Jun 02, 2015 14.83 14.90 14.62 14.89 808,383 -0.04(-0.28%)
Jun 01, 2015 14.83 15.01 14.73 14.93 698,686 +0.13(+0.86%)
May 29, 2015 15.08 15.28 14.76 14.80 3,548,755 -0.28(-1.88%)
May 28, 2015 15.25 15.28 15.01 15.09 394,807 -0.19(-1.25%)
May 27, 2015 15.24 15.35 15.20 15.28 454,414 +0.04(+0.23%)
May 26, 2015 15.32 15.36 15.17 15.24 526,720 -0.09(-0.60%)
May 22, 2015 15.24 15.34 15.34 15.34 341,537 +0.09(+0.56%)
May 21, 2015 15.35 15.42 15.17 15.25 322,910 -0.09(-0.60%)
May 20, 2015 15.48 15.54 15.32 15.34 370,528 -0.15(-0.96%)
May 19, 2015 15.54 15.59 15.38 15.49 512,529 -0.23(-1.44%)
May 18, 2015 15.57 15.73 15.49 15.72 684,144 +0.09(+0.59%)
May 15, 2015 15.44 15.65 15.39 15.63 1,518,132 +0.19(+1.24%)
May 14, 2015 15.44 15.57 15.07 15.44 1,115,220 +0.23(+1.49%)
May 13, 2015 15.32 15.59 15.14 15.21 997,569 -0.04(-0.28%)
May 12, 2015 15.12 15.32 14.82 15.25 640,714 +0.01(+0.09%)
May 11, 2015 15.24 15.43 15.12 15.24 1,165,398 -0.07(-0.46%)
May 08, 2015 15.09 15.36 15.05 15.31 661,987 +0.39(+2.62%)
May 07, 2015 14.71 14.96 14.60 14.92 297,678 +0.21(+1.45%)
May 06, 2015 14.76 14.84 14.54 14.71 285,200 -0.05(-0.34%)
May 05, 2015 14.91 14.98 14.73 14.76 661,017 -0.22(-1.47%)
May 04, 2015 15.01 15.17 14.88 14.98 1,449,483 +0.07(+0.48%)
May 01, 2015 14.93 15.05 14.76 14.90 828,048 +0.00(+0.00%)
Apr 30, 2015 15.15 15.15 14.79 14.90 552,965 -0.23(-1.55%)
Apr 29, 2015 15.24 15.31 15.06 15.14 654,878 -0.26(-1.66%)
Apr 28, 2015 15.47 15.51 15.33 15.39 715,521 -0.07(-0.46%)
Apr 27, 2015 15.61 15.68 15.36 15.46 543,828 -0.12(-0.77%)
Apr 24, 2015 15.51 15.70 15.37 15.59 1,215,248 +0.06(+0.37%)
Apr 23, 2015 15.88 15.97 15.46 15.53 998,684 -0.37(-2.32%)
Apr 22, 2015 16.22 16.23 15.89 15.90 568,868 -0.28(-1.71%)
Apr 21, 2015 16.21 16.30 16.12 16.17 535,120 +0.06(+0.35%)
Apr 20, 2015 16.24 16.32 16.11 16.12 406,589 -0.06(-0.35%)
Apr 17, 2015 16.42 16.54 16.15 16.17 772,919 -0.35(-2.15%)
Apr 16, 2015 16.57 16.67 16.36 16.53 763,236 -0.05(-0.30%)
Apr 15, 2015 16.72 16.74 16.55 16.58 727,306 -0.05(-0.30%)
Apr 14, 2015 16.70 17.01 16.54 16.63 642,471 +0.04(+0.21%)
Apr 13, 2015 16.64 16.81 16.53 16.59 276,074 +0.01(+0.09%)
Apr 10, 2015 16.74 16.86 16.48 16.58 945,378 +0.09(+0.56%)
Apr 09, 2015 16.74 16.81 16.42 16.49 620,127 -0.31(-1.86%)
Apr 08, 2015 16.68 16.88 16.65 16.80 480,801 +0.09(+0.51%)
Apr 07, 2015 16.85 16.91 16.66 16.71 476,006 -0.16(-0.93%)
Apr 06, 2015 16.66 16.96 16.57 16.87 763,543 +0.19(+1.15%)
Apr 02, 2015 16.55 16.68 16.68 16.68 359,150 +0.11(+0.69%)
Apr 01, 2015 16.51 16.64 16.40 16.57 392,747 -0.01(-0.04%)
Mar 31, 2015 16.65 16.82 16.49 16.57 861,533 -0.05(-0.30%)
Mar 30, 2015 16.57 16.69 16.40 16.62 759,536 +0.17(+1.04%)
Mar 27, 2015 16.08 16.57 16.08 16.45 1,025,506 +0.18(+1.13%)
Mar 26, 2015 16.14 16.37 16.02 16.27 1,192,299 +0.09(+0.53%)
Mar 25, 2015 16.42 16.66 16.10 16.18 472,268 -0.26(-1.55%)
Mar 24, 2015 16.81 16.95 16.37 16.44 729,415 -0.27(-1.61%)
Mar 23, 2015 16.71 17.08 16.49 16.71 847,939 -0.01(-0.04%)
Mar 20, 2015 16.07 16.91 16.04 16.71 3,841,787 +0.62(+3.88%)
Mar 19, 2015 15.80 16.16 15.72 16.09 466,575 +0.21(+1.34%)
Mar 18, 2015 15.51 15.98 15.40 15.88 558,469 +0.38(+2.47%)
Mar 17, 2015 15.59 15.76 15.34 15.49 488,081 -0.13(-0.82%)
Mar 16, 2015 15.46 15.63 15.23 15.62 773,440 +0.31(+1.99%)
Mar 13, 2015 15.46 15.46 15.26 15.32 358,466 -0.13(-0.83%)
Mar 12, 2015 15.35 15.66 15.22 15.44 380,844 +0.19(+1.26%)
Mar 11, 2015 15.17 15.46 15.11 15.25 475,014 +0.15(+0.99%)
Mar 10, 2015 15.10 15.32 15.09 15.10 584,891 -0.11(-0.75%)
Mar 09, 2015 15.15 15.36 15.08 15.22 902,576 +0.11(+0.70%)
Mar 06, 2015 15.50 15.51 14.97 15.11 559,773 -0.53(-3.40%)
Mar 05, 2015 15.49 15.70 15.39 15.64 256,776 +0.13(+0.87%)
Mar 04, 2015 15.58 15.84 15.49 15.51 377,559 -0.16(-1.04%)
Mar 03, 2015 15.97 15.97 15.60 15.67 774,349 -0.37(-2.30%)
Mar 02, 2015 16.07 16.35 15.98 16.04 652,682 -0.03(-0.18%)
Feb 27, 2015 15.78 16.15 15.78 16.07 766,976 +0.28(+1.75%)
Feb 26, 2015 16.05 16.34 15.74 15.79 996,051 +0.03(+0.18%)
Feb 25, 2015 15.69 16.12 15.65 15.76 547,414 +0.11(+0.68%)
Feb 24, 2015 16.05 16.10 15.61 15.66 574,508 -0.39(-2.43%)
Feb 23, 2015 15.83 16.15 15.78 16.05 606,315 +0.22(+1.39%)
Feb 20, 2015 15.81 16.23 15.73 15.83 606,707 -0.03(-0.18%)
Feb 19, 2015 16.13 16.28 15.80 15.86 346,708 -0.35(-2.19%)
Feb 18, 2015 16.06 16.28 15.95 16.21 679,650 +0.12(+0.75%)
Feb 17, 2015 15.91 16.17 15.82 16.09 430,934 +0.19(+1.21%)
Feb 13, 2015 16.10 15.90 15.90 15.90 434,107 -0.19(-1.19%)
Feb 12, 2015 15.88 16.27 15.77 16.09 772,413 +0.26(+1.66%)
Feb 11, 2015 15.67 15.92 15.53 15.83 654,509 +0.10(+0.63%)
Feb 10, 2015 15.83 15.86 15.48 15.73 567,747 +0.01(+0.05%)
Feb 09, 2015 15.74 15.95 15.64 15.72 378,920 -0.04(-0.23%)
Feb 06, 2015 16.33 16.44 15.73 15.76 372,870 -0.62(-3.77%)
Feb 05, 2015 16.32 16.53 16.18 16.37 359,943 +0.10(+0.61%)
Feb 04, 2015 16.46 16.49 16.21 16.27 325,957 -0.30(-1.80%)
Feb 03, 2015 16.09 16.58 16.02 16.57 1,140,013 +0.62(+3.87%)
Feb 02, 2015 16.27 16.30 15.59 15.95 848,833 -0.34(-2.09%)
Jan 30, 2015 16.60 16.79 16.12 16.30 641,301 -0.41(-2.46%)
Jan 29, 2015 16.46 16.75 16.33 16.71 525,631 +0.23(+1.42%)
Jan 28, 2015 16.54 16.59 16.27 16.47 455,249 -0.04(-0.26%)
Jan 27, 2015 16.43 16.59 16.36 16.52 311,515 +0.05(+0.30%)
Jan 26, 2015 16.32 16.56 16.27 16.47 271,870 +0.16(+1.00%)
Jan 23, 2015 16.32 16.55 16.26 16.30 279,943 +0.04(+0.26%)
Jan 22, 2015 15.99 16.26 15.93 16.26 953,394 +0.33(+2.09%)
Jan 21, 2015 16.03 16.26 15.82 15.93 704,511 -0.18(-1.10%)
Jan 20, 2015 16.37 16.43 15.91 16.10 287,787 -0.31(-1.90%)
Jan 16, 2015 16.20 16.49 15.90 16.42 353,888 +0.23(+1.45%)
Jan 15, 2015 16.20 16.25 15.93 16.18 573,756 +0.03(+0.18%)
Jan 14, 2015 15.59 16.23 15.49 16.15 326,223 +0.48(+3.03%)
Jan 13, 2015 15.76 15.91 15.29 15.68 470,761 +0.03(+0.18%)
Jan 12, 2015 15.57 16.27 15.47 15.65 356,982 +0.13(+0.82%)
Jan 09, 2015 15.53 15.64 15.47 15.52 409,583 -0.06(-0.36%)
Jan 08, 2015 15.64 15.68 15.44 15.58 265,723 +0.01(+0.05%)
Jan 07, 2015 15.16 15.61 15.00 15.57 528,760 +0.53(+3.49%)
Jan 06, 2015 15.20 15.43 14.76 15.05 1,438,176 -0.20(-1.30%)
Jan 05, 2015 15.15 15.44 15.07 15.24 613,241 +0.04(+0.23%)
Jan 02, 2015 15.37 15.37 15.03 15.21 382,270 -0.13(-0.83%)
Dec 31, 2014 15.68 15.34 15.34 15.34 274,329 -0.31(-1.95%)
Dec 30, 2014 15.44 15.79 15.35 15.64 262,774 +0.18(+1.19%)
Dec 29, 2014 15.42 15.55 14.99 15.46 309,999 -0.01(-0.09%)
Dec 26, 2014 15.35 15.73 15.07 15.47 266,407 +0.16(+1.02%)
Dec 24, 2014 15.39 15.32 15.32 15.32 76,085 +0.04(+0.28%)
Dec 23, 2014 15.32 15.35 15.04 15.27 252,809 +0.03(+0.19%)
Dec 22, 2014 14.96 15.32 14.78 15.24 1,187,298 +0.30(+1.99%)
Dec 19, 2014 15.11 15.26 14.76 14.95 4,350,260 -0.23(-1.54%)
Dec 18, 2014 15.21 15.94 14.51 15.18 910,764 +0.14(+0.94%)
Dec 17, 2014 14.56 15.22 14.42 15.04 868,384 +0.44(+3.01%)
Dec 16, 2014 14.47 14.80 14.47 14.60 1,119,784 +0.00(+0.00%)
Dec 15, 2014 14.58 14.75 14.44 14.60 754,571 +0.12(+0.83%)
Dec 12, 2014 14.36 14.89 14.36 14.48 608,030 -0.01(-0.10%)
Dec 11, 2014 14.38 14.57 14.27 14.49 431,811 +0.13(+0.89%)
Dec 10, 2014 14.57 14.91 14.22 14.37 418,399 -0.19(-1.32%)
Dec 09, 2014 14.44 14.57 14.18 14.56 412,294 +0.28(+1.94%)
Dec 08, 2014 14.31 14.44 14.09 14.28 1,038,011 -0.13(-0.89%)
Dec 05, 2014 14.54 14.54 14.20 14.41 431,802 +0.02(+0.15%)
Dec 04, 2014 14.12 14.49 14.02 14.39 802,107 +0.10(+0.70%)
Dec 03, 2014 14.61 14.62 14.22 14.29 922,667 -0.26(-1.80%)
Dec 02, 2014 14.49 14.82 14.49 14.55 731,764 +0.11(+0.74%)
Dec 01, 2014 14.94 15.00 14.24 14.44 530,042 -0.36(-2.45%)
Nov 28, 2014 14.76 14.95 14.53 14.80 477,818 +0.19(+1.31%)
Nov 26, 2014 14.26 14.61 14.61 14.61 685,329 +0.42(+2.95%)
Nov 25, 2014 14.16 14.32 14.03 14.19 677,842 +0.01(+0.10%)
Nov 24, 2014 14.05 14.19 13.98 14.18 1,003,485 +0.09(+0.65%)
Nov 21, 2014 14.11 14.16 14.02 14.09 399,517 -0.01(-0.05%)
Nov 20, 2014 14.11 14.16 13.94 14.10 813,500 +0.06(+0.40%)
Nov 19, 2014 13.84 14.12 13.84 14.04 1,926,175 +0.20(+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