Financial News

Store Capital Corp (NY: STOR )

34.16 USD -0.05 (-0.15%)
Streaming Delayed Price Updated: 2:37 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.32 34.53 34.09 34.40 1,127,821 +0.36(+1.06%)
May 27, 2021 34.59 34.62 33.93 34.04 2,498,636 -0.32(-0.93%)
May 26, 2021 34.35 34.65 34.17 34.36 913,315 +0.08(+0.23%)
May 25, 2021 34.12 34.42 33.97 34.28 1,273,954 +0.20(+0.59%)
May 24, 2021 33.83 34.27 33.68 34.08 1,430,495 +0.43(+1.28%)
May 21, 2021 33.91 34.01 33.57 33.65 848,383 -0.19(-0.56%)
May 20, 2021 33.45 34.03 33.38 33.84 1,195,525 +0.29(+0.86%)
May 19, 2021 33.19 33.56 32.93 33.55 1,011,295 +0.01(+0.03%)
May 18, 2021 33.36 33.72 33.18 33.54 1,060,229 +0.11(+0.33%)
May 17, 2021 33.25 33.61 32.95 33.43 1,295,437 +0.09(+0.27%)
May 14, 2021 33.08 33.52 32.96 33.34 833,670 +0.38(+1.15%)
May 13, 2021 32.70 33.32 32.59 32.96 1,348,566 +0.33(+1.01%)
May 12, 2021 33.72 33.73 32.51 32.63 2,328,538 -1.13(-3.35%)
May 11, 2021 33.90 33.97 33.37 33.76 1,490,950 -0.41(-1.20%)
May 10, 2021 35.06 35.25 34.15 34.17 1,501,296 -0.87(-2.48%)
May 07, 2021 33.99 35.10 33.99 35.04 1,326,939 +0.89(+2.61%)
May 06, 2021 34.53 34.97 33.65 34.15 2,433,607 -0.47(-1.36%)
May 05, 2021 35.11 35.88 34.53 34.62 2,025,561 -1.35(-3.75%)
May 04, 2021 35.83 36.18 35.70 35.97 1,124,503 +0.14(+0.39%)
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