Financial News

Store Capital Corp (NY: STOR )

33.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.11 25.19 24.86 24.91 1,753,683 -0.34(-1.35%)
Feb 27, 2017 25.03 25.32 24.79 25.25 1,253,267 +0.23(+0.92%)
Feb 24, 2017 24.68 25.07 24.52 25.02 1,463,088 +0.32(+1.30%)
Feb 23, 2017 24.65 24.72 24.29 24.70 1,168,458 +0.21(+0.86%)
Feb 22, 2017 24.65 24.65 24.35 24.49 1,159,996 -0.10(-0.41%)
Feb 21, 2017 24.23 24.63 23.98 24.59 1,006,119 +0.38(+1.57%)
Feb 17, 2017 24.21 24.21 24.21 0 -0.09(-0.37%)
Feb 16, 2017 24.05 24.36 24.05 24.30 1,168,096 +0.31(+1.29%)
Feb 15, 2017 24.02 24.07 23.78 23.99 1,787,506 -0.15(-0.62%)
Feb 14, 2017 24.59 24.59 24.07 24.14 1,386,925 -0.47(-1.91%)
Feb 13, 2017 24.60 24.70 24.35 24.61 1,033,613 -0.12(-0.49%)
Feb 10, 2017 24.68 24.79 24.46 24.73 1,151,504 +0.34(+1.39%)
Feb 09, 2017 24.39 24.56 24.27 24.39 873,979 +0.02(+0.08%)
Feb 08, 2017 24.14 24.48 24.14 24.37 656,448 +0.32(+1.33%)
Feb 07, 2017 24.00 24.16 23.94 24.05 1,165,550 +0.10(+0.42%)
Feb 06, 2017 23.94 24.00 23.72 23.95 1,252,086 +0.06(+0.25%)
Feb 03, 2017 23.77 23.93 23.46 23.89 1,759,127 +0.33(+1.40%)
Feb 02, 2017 23.27 23.57 23.20 23.56 2,241,014 +0.37(+1.60%)
Feb 01, 2017 23.52 23.71 22.90 23.19 2,524,120 -0.47(-1.99%)
Jan 31, 2017 23.44 23.91 23.37 23.66 2,541,823 +0.29(+1.24%)
Jan 30, 2017 23.77 23.78 22.98 23.37 3,050,493 -0.44(-1.85%)
Jan 27, 2017 24.79 24.85 23.71 23.81 3,510,568 -0.89(-3.60%)
Jan 26, 2017 24.92 25.07 24.57 24.70 1,442,733 -0.20(-0.80%)
Jan 25, 2017 25.23 25.28 24.86 24.90 913,552 -0.32(-1.27%)
Jan 24, 2017 25.61 25.69 25.05 25.22 1,281,121 -0.36(-1.41%)
Jan 23, 2017 25.35 25.70 25.13 25.58 1,772,347 +0.34(+1.35%)
Jan 20, 2017 25.15 25.24 25.02 25.24 1,107,232 +0.04(+0.16%)
Jan 19, 2017 25.50 25.52 25.01 25.20 1,089,520 -0.46(-1.79%)
Jan 18, 2017 25.78 25.90 25.58 25.66 740,980 -0.18(-0.70%)
Jan 17, 2017 25.46 25.84 25.29 25.84 1,259,889 +0.54(+2.13%)
Jan 13, 2017 25.30 25.30 25.30 0 -0.09(-0.35%)
Jan 12, 2017 25.11 25.42 25.00 25.39 1,189,842 +0.30(+1.20%)
Jan 11, 2017 25.18 25.45 25.01 25.09 1,393,670 -0.02(-0.08%)
Jan 10, 2017 25.23 25.38 25.00 25.11 1,383,856 -0.08(-0.32%)
Jan 09, 2017 25.49 25.51 25.02 25.19 726,760 -0.25(-0.98%)
Jan 06, 2017 25.47 25.69 25.41 25.44 665,610 -0.18(-0.70%)
Jan 05, 2017 25.07 25.69 25.00 25.62 1,258,474 +0.48(+1.91%)
Jan 04, 2017 24.82 25.29 24.76 25.14 1,570,639 +0.43(+1.74%)
Jan 03, 2017 24.79 24.87 24.41 24.71 873,829 +0.00(+0.00%)
Dec 30, 2016 24.71 24.71 24.71 0 +0.36(+1.48%)
Dec 29, 2016 24.00 24.42 23.88 24.35 1,034,831 +0.37(+1.54%)
Dec 28, 2016 23.91 24.10 23.85 23.98 954,356 -0.21(-0.87%)
Dec 27, 2016 24.34 24.39 24.10 24.19 686,118 -0.11(-0.45%)
Dec 23, 2016 24.30 24.30 24.30 0 +0.05(+0.21%)
Dec 22, 2016 24.15 24.30 23.98 24.25 1,176,148 +0.11(+0.46%)
Dec 21, 2016 24.59 24.78 24.14 24.14 1,129,932 -0.38(-1.55%)
Dec 20, 2016 24.70 24.86 24.32 24.52 1,747,803 -0.29(-1.17%)
Dec 19, 2016 24.33 24.87 24.23 24.81 1,296,806 +0.69(+2.86%)
Dec 16, 2016 23.77 24.31 23.77 24.12 2,603,374 +0.47(+1.99%)
Dec 15, 2016 23.94 24.19 23.60 23.65 1,749,972 -0.36(-1.50%)
Dec 14, 2016 24.74 24.75 23.93 24.01 1,587,757 -0.66(-2.68%)
Dec 13, 2016 24.75 25.06 24.54 24.67 2,222,043 -0.36(-1.44%)
Dec 12, 2016 24.85 25.21 24.83 25.03 794,384 +0.03(+0.12%)
Dec 09, 2016 24.91 25.13 24.89 25.00 1,083,755 +0.11(+0.44%)
Dec 08, 2016 24.62 25.01 24.62 24.89 1,465,707 +0.08(+0.32%)
Dec 07, 2016 24.37 25.13 24.37 24.81 1,460,144 +0.55(+2.27%)
Dec 06, 2016 24.60 24.78 24.19 24.26 1,377,983 -0.29(-1.18%)
Dec 05, 2016 24.47 24.56 24.01 24.55 1,487,176 +0.10(+0.41%)
Dec 02, 2016 24.17 25.07 24.17 24.45 2,059,434 +0.52(+2.17%)
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