Financial News

Store Capital Corp (NY: STOR )

34.12 USD -0.61 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.90 20.15 19.06 20.07 5,024,313 +0.01(+0.05%)
Apr 29, 2020 19.60 20.74 19.39 20.06 7,485,684 +1.99(+11.01%)
Apr 28, 2020 17.83 18.59 17.44 18.07 5,650,185 +1.03(+6.04%)
Apr 27, 2020 16.00 17.21 15.70 17.04 6,468,907 +1.25(+7.92%)
Apr 24, 2020 15.64 15.90 15.44 15.79 4,436,200 +0.14(+0.89%)
Apr 23, 2020 15.82 16.26 15.57 15.65 3,849,675 -0.09(-0.57%)
Apr 22, 2020 16.12 16.24 15.60 15.74 3,882,031 +0.03(+0.19%)
Apr 21, 2020 15.87 16.24 15.42 15.71 6,126,502 -0.67(-4.09%)
Apr 20, 2020 16.10 16.66 15.63 16.38 7,203,292 -0.58(-3.42%)
Apr 17, 2020 17.57 18.23 16.72 16.96 10,592,800 +0.65(+3.99%)
Apr 16, 2020 17.29 17.38 16.27 16.31 5,254,414 -0.71(-4.17%)
Apr 15, 2020 17.96 18.18 16.76 17.02 6,613,134 -1.53(-8.25%)
Apr 14, 2020 18.31 19.36 17.51 18.55 14,467,255 +0.81(+4.57%)
Apr 13, 2020 19.06 19.06 16.90 17.74 5,795,676 -0.69(-3.74%)
Apr 09, 2020 17.74 20.87 17.36 18.43 13,946,700 +1.83(+11.02%)
Apr 08, 2020 15.94 16.76 15.37 16.60 9,692,479 +1.41(+9.28%)
Apr 07, 2020 16.00 16.92 15.10 15.19 7,233,802 +0.22(+1.47%)
Apr 06, 2020 15.37 16.08 14.80 14.97 7,869,716 +0.39(+2.67%)
Apr 03, 2020 15.38 15.48 14.33 14.58 4,065,800 -0.98(-6.30%)
Apr 02, 2020 16.01 16.79 15.12 15.56 3,496,244 -0.69(-4.25%)
Apr 01, 2020 16.98 17.01 15.88 16.25 3,120,021 -1.87(-10.32%)
Mar 31, 2020 18.50 18.52 17.36 18.12 3,746,432 -0.53(-2.84%)
Mar 30, 2020 19.22 19.49 17.68 18.65 3,522,659 -1.13(-5.71%)
Mar 27, 2020 20.52 20.62 19.28 19.78 4,177,600 -1.72(-8.00%)
Mar 26, 2020 20.69 22.56 20.03 21.50 4,442,895 +1.11(+5.44%)
Mar 25, 2020 19.02 21.68 18.32 20.39 5,533,772 +1.79(+9.62%)
Mar 24, 2020 17.70 18.81 16.82 18.60 5,248,362 +1.91(+11.44%)
Mar 23, 2020 17.71 17.79 16.15 16.69 7,242,960 -1.13(-6.34%)
Mar 20, 2020 17.64 19.29 16.72 17.82 5,874,000 +0.77(+4.52%)
Mar 19, 2020 15.26 17.59 13.00 17.05 5,620,214 +1.79(+11.73%)
Mar 18, 2020 18.12 18.79 15.11 15.26 6,947,190 -4.10(-21.18%)
Mar 17, 2020 18.83 20.45 17.60 19.36 7,199,734 +0.96(+5.22%)
Mar 16, 2020 24.13 24.25 18.40 18.40 6,921,479 -8.71(-32.13%)
Mar 13, 2020 27.47 27.68 25.71 27.11 4,197,000 +0.96(+3.67%)
Mar 12, 2020 26.25 26.89 25.00 26.15 6,577,374 -2.46(-8.60%)
Mar 11, 2020 29.81 29.99 28.45 28.61 2,674,767 -2.02(-6.59%)
Mar 10, 2020 30.27 30.70 28.60 30.63 3,517,050 +1.20(+4.08%)
Mar 09, 2020 29.89 30.90 29.42 29.43 3,356,425 -2.67(-8.32%)
Mar 06, 2020 32.40 32.62 31.28 32.10 3,445,400 -0.98(-2.96%)
Mar 05, 2020 33.62 33.63 32.50 33.08 2,888,020 -0.98(-2.88%)
Mar 04, 2020 34.01 34.31 33.24 34.06 3,006,390 +0.78(+2.34%)
Mar 03, 2020 33.80 34.47 32.99 33.28 3,764,435 -0.47(-1.39%)
Mar 02, 2020 33.05 33.85 32.33 33.75 2,016,564 +0.89(+2.71%)
Feb 28, 2020 32.74 33.27 31.12 32.86 5,545,200 -0.62(-1.85%)
Feb 27, 2020 36.18 36.20 33.48 33.48 4,519,542 -2.93(-8.05%)
Feb 26, 2020 36.99 37.26 36.40 36.41 1,401,749 -0.64(-1.73%)
Feb 25, 2020 38.24 38.24 36.96 37.05 1,968,336 -1.10(-2.88%)
Feb 24, 2020 37.94 38.72 37.86 38.15 1,633,654 -0.13(-0.34%)
Feb 21, 2020 37.63 38.29 37.58 38.28 2,018,900 +0.65(+1.73%)
Feb 20, 2020 37.40 37.78 37.01 37.63 1,873,369 +0.35(+0.94%)
Feb 19, 2020 37.65 37.67 36.83 37.28 2,792,505 -0.56(-1.48%)
Feb 18, 2020 38.70 38.70 37.53 37.84 4,027,192 -0.96(-2.47%)
Feb 14, 2020 39.42 39.50 38.36 38.80 2,874,100 -0.50(-1.27%)
Feb 13, 2020 39.14 39.65 39.06 39.30 1,534,175 +0.25(+0.64%)
Feb 12, 2020 39.59 39.65 38.83 39.05 1,644,482 -0.65(-1.64%)
Feb 11, 2020 39.99 40.11 39.57 39.70 1,436,991 -0.35(-0.87%)
Feb 10, 2020 40.03 40.11 39.82 40.05 639,947 +0.21(+0.53%)
Feb 07, 2020 39.94 40.08 39.67 39.84 649,100 +0.07(+0.18%)
Feb 06, 2020 39.39 39.96 39.30 39.77 1,582,049 +0.43(+1.09%)
Feb 05, 2020 39.20 39.51 39.01 39.34 1,902,902 +0.05(+0.13%)
Feb 04, 2020 39.34 39.58 39.18 39.29 1,445,195 -0.14(-0.36%)
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