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 (%)
May 28, 2021	31.90	32.10	31.69	31.98	1,213,340	+0.33(+1.06%)
May 27, 2021	32.15	32.18	31.54	31.64	2,688,099	-0.30(-0.93%)
May 26, 2021	31.93	32.21	31.76	31.94	982,568	+0.07(+0.23%)
May 25, 2021	31.72	32.00	31.58	31.86	1,370,553	+0.19(+0.59%)
May 24, 2021	31.45	31.85	31.30	31.68	1,538,964	+0.40(+1.28%)
May 21, 2021	31.52	31.61	31.20	31.28	912,713	-0.18(-0.56%)
May 20, 2021	31.09	31.63	31.03	31.45	1,286,177	+0.27(+0.86%)
May 19, 2021	30.85	31.19	30.61	31.19	1,087,978	+0.01(+0.03%)
May 18, 2021	31.01	31.34	30.84	31.18	1,140,622	+0.10(+0.33%)
May 17, 2021	30.91	31.24	30.63	31.07	1,393,665	+0.08(+0.27%)
May 14, 2021	30.75	31.16	30.64	30.99	896,884	+0.35(+1.15%)
May 13, 2021	30.40	30.97	30.29	30.64	1,450,823	+0.31(+1.01%)
May 12, 2021	31.34	31.35	30.22	30.33	2,505,103	-1.05(-3.35%)
May 11, 2021	31.51	31.58	31.02	31.38	1,604,004	-0.38(-1.20%)
May 10, 2021	32.59	32.77	31.74	31.76	1,615,134	-0.81(-2.48%)
May 07, 2021	31.59	32.62	31.59	32.57	1,427,556	+0.83(+2.61%)
May 06, 2021	32.10	32.51	31.28	31.74	2,618,139	-0.44(-1.36%)
May 05, 2021	32.64	33.35	32.10	32.18	2,179,152	-1.25(-3.75%)
May 04, 2021	33.30	33.63	33.18	33.43	1,209,770	+0.13(+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.