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, 2020	28.45	28.91	27.05	28.56	6,380,383	-0.54(-1.85%)
Feb 27, 2020	31.44	31.46	29.10	29.10	5,200,247	-2.55(-8.05%)
Feb 26, 2020	32.15	32.38	31.64	31.64	1,612,871	-0.56(-1.73%)
Feb 25, 2020	33.23	33.23	32.12	32.20	2,264,794	-0.96(-2.88%)
Feb 24, 2020	32.97	33.65	32.90	33.16	1,879,704	-0.11(-0.34%)
Feb 21, 2020	32.70	33.28	32.66	33.27	2,322,974	+0.56(+1.73%)
Feb 20, 2020	32.50	32.83	32.17	32.70	2,155,524	+0.30(+0.94%)
Feb 19, 2020	32.72	32.74	32.01	32.40	3,213,094	-0.49(-1.48%)
Feb 18, 2020	33.63	33.63	32.62	32.89	4,633,742	-0.83(-2.47%)
Feb 14, 2020	34.26	34.33	33.34	33.72	3,306,979	-0.43(-1.27%)
Feb 13, 2020	34.02	34.46	33.95	34.16	1,765,242	+0.22(+0.64%)
Feb 12, 2020	34.41	34.46	33.75	33.94	1,892,163	-0.56(-1.64%)
Feb 11, 2020	34.76	34.86	34.39	34.50	1,653,421	-0.30(-0.87%)
Feb 10, 2020	34.79	34.86	34.61	34.81	736,331	+0.18(+0.53%)
Feb 07, 2020	34.71	34.83	34.48	34.62	746,863	+0.06(+0.18%)
Feb 06, 2020	34.23	34.73	34.16	34.56	1,820,327	+0.37(+1.09%)
Feb 05, 2020	34.07	34.34	33.90	34.19	2,189,505	+0.04(+0.13%)
Feb 04, 2020	34.19	34.40	34.05	34.15	1,662,861	-0.12(-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.