Indicators

Store Capital Corp (NY: STOR )

32.21 UNCHANGED

Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.91	19.14	18.85	19.00	4,094,798	+0.21(+1.10%)
Feb 27, 2018	19.14	19.24	18.78	18.80	2,112,374	-0.31(-1.63%)
Feb 26, 2018	19.23	19.32	18.98	19.11	2,698,616	-0.01(-0.04%)
Feb 23, 2018	19.03	19.15	18.87	19.11	1,362,944	+0.20(+1.05%)
Feb 22, 2018	18.55	19.05	18.55	18.91	2,625,557	+0.66(+3.62%)
Feb 21, 2018	18.62	18.76	18.23	18.25	3,178,407	-0.40(-2.14%)
Feb 20, 2018	18.93	19.07	18.63	18.65	1,980,132	-0.33(-1.76%)
Feb 16, 2018		18.99	18.99	18.99	0	+0.15(+0.80%)
Feb 15, 2018	18.73	18.91	18.64	18.84	1,860,199	+0.18(+0.94%)
Feb 14, 2018	18.44	18.74	18.29	18.66	2,339,535	+0.02(+0.13%)
Feb 13, 2018	18.68	18.78	18.27	18.64	2,382,105	-0.05(-0.26%)
Feb 12, 2018	18.56	18.78	18.01	18.68	3,617,850	+0.21(+1.12%)
Feb 09, 2018	18.03	18.68	17.95	18.48	3,876,755	+0.53(+2.93%)
Feb 08, 2018	18.34	18.52	17.94	17.95	4,660,465	-0.39(-2.13%)
Feb 07, 2018	18.49	18.59	18.34	18.34	4,544,436	-0.14(-0.78%)
Feb 06, 2018	18.17	18.69	17.98	18.48	3,665,705	-0.14(-0.73%)
Feb 05, 2018	18.84	18.87	18.35	18.62	2,009,657	-0.28(-1.48%)
Feb 02, 2018	18.93	18.95	18.56	18.90	1,688,101	-0.13(-0.67%)

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.