Financial News

Store Capital Corp (NY: STOR )

34.04 USD +0.32 (+0.95%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.40 27.79 27.39 27.79 1,524,800 +0.42(+1.53%)
Sep 27, 2018 27.40 27.54 27.23 27.37 853,723 -0.18(-0.65%)
Sep 26, 2018 27.85 27.86 27.53 27.55 1,223,531 -0.30(-1.08%)
Sep 25, 2018 27.99 27.99 27.59 27.85 1,742,138 -0.07(-0.25%)
Sep 24, 2018 28.00 28.06 27.73 27.92 1,624,015 -0.08(-0.29%)
Sep 21, 2018 28.01 28.10 27.83 28.00 2,712,200 -0.12(-0.43%)
Sep 20, 2018 27.77 28.15 27.58 28.12 1,587,103 +0.38(+1.37%)
Sep 19, 2018 28.31 28.31 27.57 27.74 1,831,100 -0.50(-1.77%)
Sep 18, 2018 28.57 28.66 28.23 28.24 1,685,365 -0.33(-1.16%)
Sep 17, 2018 28.71 28.80 28.46 28.57 1,615,354 -0.11(-0.38%)
Sep 14, 2018 28.86 28.90 28.45 28.68 1,015,800 -0.23(-0.80%)
Sep 13, 2018 29.00 29.04 28.85 28.91 898,639 +0.04(+0.14%)
Sep 12, 2018 29.11 29.11 28.81 28.87 1,169,356 -0.09(-0.31%)
Sep 11, 2018 28.92 29.09 28.83 28.96 1,216,028 +0.07(+0.24%)
Sep 10, 2018 28.95 29.08 28.83 28.89 868,517 +0.05(+0.17%)
Sep 07, 2018 29.05 29.07 28.83 28.84 1,106,600 -0.38(-1.30%)
Sep 06, 2018 29.16 29.52 29.11 29.22 2,239,043 +0.14(+0.48%)
Sep 05, 2018 28.86 29.19 28.75 29.08 1,319,154 +0.13(+0.45%)
Sep 04, 2018 28.85 29.00 28.54 28.95 2,707,702 +0.14(+0.49%)
Aug 31, 2018 28.81 28.81 28.81 0 +0.13(+0.45%)
Aug 30, 2018 28.97 29.09 28.61 28.68 1,217,096 -0.29(-1.00%)
Aug 29, 2018 29.00 29.22 28.87 28.97 1,433,670 +0.08(+0.28%)
Aug 28, 2018 28.55 28.91 28.50 28.89 2,041,828 +0.35(+1.23%)
Aug 27, 2018 28.69 28.78 28.43 28.54 1,463,495 -0.13(-0.45%)
Aug 24, 2018 28.50 28.77 28.44 28.67 1,030,100 +0.14(+0.49%)
Aug 23, 2018 28.60 28.73 28.46 28.53 1,761,264 -0.04(-0.14%)
Aug 22, 2018 28.67 28.74 28.48 28.57 1,188,345 -0.09(-0.31%)
Aug 21, 2018 28.81 28.85 28.45 28.66 1,455,715 -0.17(-0.59%)
Aug 20, 2018 29.11 29.12 28.83 28.83 1,495,829 -0.17(-0.59%)
Aug 17, 2018 28.81 29.00 28.78 29.00 1,240,200 +0.22(+0.76%)
Aug 16, 2018 28.64 28.83 28.58 28.78 1,176,639 +0.09(+0.31%)
Aug 15, 2018 28.54 28.80 28.45 28.69 1,487,421 +0.18(+0.63%)
Aug 14, 2018 28.41 28.54 28.40 28.51 1,508,615 +0.16(+0.56%)
Aug 13, 2018 28.33 28.42 28.13 28.35 1,325,495 +0.07(+0.25%)
Aug 10, 2018 28.50 28.68 28.27 28.28 1,215,900 -0.22(-0.77%)
Aug 09, 2018 28.37 28.62 28.30 28.50 1,355,315 +0.13(+0.46%)
Aug 08, 2018 28.54 28.55 28.23 28.37 1,210,726 -0.16(-0.56%)
Aug 07, 2018 28.54 28.56 28.26 28.53 1,696,732 -0.03(-0.11%)
Aug 06, 2018 28.32 28.59 28.18 28.56 2,406,719 +0.28(+0.99%)
Aug 03, 2018 27.86 28.34 27.84 28.28 1,573,700 +0.52(+1.87%)
Aug 02, 2018 27.39 27.90 27.21 27.76 1,619,688 +0.35(+1.28%)
Aug 01, 2018 27.18 27.41 26.96 27.41 1,710,790 -0.04(-0.15%)
Jul 31, 2018 27.38 27.71 27.25 27.45 1,177,806 +0.17(+0.62%)
Jul 30, 2018 27.25 27.32 26.97 27.28 1,471,128 +0.05(+0.18%)
Jul 27, 2018 27.70 27.75 27.20 27.23 1,987,800 -0.36(-1.30%)
Jul 26, 2018 27.63 27.76 27.51 27.59 1,033,636 -0.04(-0.14%)
Jul 25, 2018 27.34 27.71 27.27 27.63 1,070,672 +0.36(+1.32%)
Jul 24, 2018 27.40 27.44 27.21 27.27 701,908 -0.17(-0.62%)
Jul 23, 2018 27.54 27.55 27.20 27.44 1,049,630 -0.12(-0.44%)
Jul 20, 2018 27.61 27.75 27.41 27.56 821,998 -0.15(-0.54%)
Jul 19, 2018 27.37 27.84 27.33 27.71 1,300,403 +0.30(+1.09%)
Jul 18, 2018 27.40 27.43 27.17 27.41 1,576,232 -0.02(-0.07%)
Jul 17, 2018 27.41 27.48 27.30 27.43 1,107,239 +0.07(+0.26%)
Jul 16, 2018 27.54 27.58 27.15 27.36 921,424 -0.22(-0.80%)
Jul 13, 2018 27.50 27.74 27.50 27.58 867,533 -0.12(-0.43%)
Jul 12, 2018 27.54 27.80 27.48 27.70 736,924 +0.15(+0.54%)
Jul 11, 2018 27.49 27.70 27.45 27.55 1,213,922 +0.05(+0.18%)
Jul 10, 2018 27.75 27.93 27.49 27.50 1,100,028 -0.23(-0.83%)
Jul 09, 2018 27.97 28.01 27.57 27.73 1,160,991 -0.23(-0.82%)
Jul 06, 2018 27.85 28.05 27.82 27.96 1,058,668 +0.20(+0.72%)
Jul 05, 2018 27.49 27.80 27.36 27.76 1,505,038 +0.36(+1.31%)
Jul 03, 2018 27.40 27.40 27.40 0 +0.44(+1.63%)
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