Financial News

Store Capital Corp (NY: STOR )

34.85 USD -0.16 (-0.46%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.80 20.04 19.26 19.34 4,294,100 -0.79(-3.92%)
May 28, 2020 20.53 20.63 19.90 20.13 3,389,080 -0.46(-2.23%)
May 27, 2020 20.90 21.03 19.85 20.59 3,792,305 +0.60(+3.00%)
May 26, 2020 19.90 20.39 19.63 19.99 3,691,660 +1.27(+6.78%)
May 22, 2020 18.82 18.84 18.31 18.72 2,007,600 -0.09(-0.48%)
May 21, 2020 18.07 18.92 18.00 18.81 2,810,061 +0.63(+3.47%)
May 20, 2020 18.88 18.95 18.02 18.18 3,785,292 -0.52(-2.78%)
May 19, 2020 18.28 19.03 17.85 18.70 6,347,578 +0.43(+2.35%)
May 18, 2020 18.23 18.73 18.11 18.27 6,983,242 +1.12(+6.53%)
May 15, 2020 17.40 17.48 16.77 17.15 8,731,700 -0.35(-2.00%)
May 14, 2020 17.51 17.78 16.63 17.50 8,024,359 -0.53(-2.94%)
May 13, 2020 18.88 18.98 17.94 18.03 5,907,501 -1.12(-5.85%)
May 12, 2020 20.09 20.27 18.96 19.15 8,679,351 -0.85(-4.25%)
May 11, 2020 19.75 20.21 19.45 20.00 42,708,950 +0.02(+0.10%)
May 08, 2020 20.66 20.69 19.81 19.98 10,695,700 -0.36(-1.77%)
May 07, 2020 20.06 20.89 19.97 20.34 12,075,555 +1.46(+7.73%)
May 06, 2020 19.00 19.60 18.50 18.88 3,674,852 +0.62(+3.40%)
May 05, 2020 18.78 19.19 18.01 18.26 4,165,340 -0.01(-0.05%)
May 04, 2020 17.96 18.39 17.20 18.27 3,810,277 -0.93(-4.84%)
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