Skip to main content

Store Capital Corp (NY: STOR )

32.21 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 32.20 32.22 32.19 32.21 2,503,214 +0.01(+0.03%)
Jan 27, 2023 32.16 32.20 32.15 32.20 1,618,555 +0.05(+0.16%)
Jan 26, 2023 32.16 32.16 32.14 32.15 2,111,757 -0.01(-0.03%)
Jan 25, 2023 32.15 32.16 32.14 32.16 1,206,267 +0.01(+0.03%)
Jan 24, 2023 32.14 32.17 32.12 32.15 1,793,536 -0.02(-0.06%)
Jan 23, 2023 32.15 32.17 32.14 32.17 964,907 +0.01(+0.03%)
Jan 20, 2023 32.12 32.16 32.12 32.16 2,056,227 +0.03(+0.09%)
Jan 19, 2023 32.13 32.14 32.11 32.13 1,734,677 +0.00(+0.00%)
Jan 18, 2023 32.15 32.18 32.12 32.13 2,739,603 -0.02(-0.06%)
Jan 17, 2023 32.12 32.15 32.12 32.15 2,001,334 +0.03(+0.09%)
Jan 13, 2023 32.11 32.15 32.10 32.12 1,779,807 +0.02(+0.06%)
Jan 12, 2023 32.12 32.14 32.10 32.10 1,914,494 -0.02(-0.06%)
Jan 11, 2023 32.10 32.14 32.10 32.12 1,095,806 +0.01(+0.03%)
Jan 10, 2023 32.08 32.13 32.08 32.11 1,937,510 +0.03(+0.09%)
Jan 09, 2023 32.08 32.10 32.08 32.08 3,830,349 +0.01(+0.03%)
Jan 06, 2023 32.08 32.09 32.06 32.07 8,033,732 -0.01(-0.03%)
Jan 05, 2023 32.08 32.10 32.06 32.08 3,664,117 +0.00(+0.00%)
Jan 04, 2023 32.09 32.12 32.07 32.08 2,916,470 -0.01(-0.03%)
Jan 03, 2023 32.07 32.11 32.06 32.09 4,276,849 +0.03(+0.09%)
Dec 30, 2022 32.07 32.09 32.05 32.06 1,839,148 -0.02(-0.06%)
Dec 29, 2022 32.07 32.08 32.04 32.08 2,246,182 +0.05(+0.16%)
Dec 28, 2022 32.03 32.07 32.03 32.03 2,355,595 +0.00(+0.00%)
Dec 27, 2022 32.01 32.06 32.01 32.03 1,631,015 -0.01(-0.03%)
Dec 23, 2022 32.02 32.06 32.01 32.04 1,119,301 -0.02(-0.06%)
Dec 22, 2022 32.00 32.06 31.98 32.06 2,198,161 +0.07(+0.22%)
Dec 21, 2022 32.00 32.01 31.97 31.99 2,796,238 +0.00(+0.00%)
Dec 20, 2022 31.97 32.02 31.96 31.99 3,014,733 +0.03(+0.09%)
Dec 19, 2022 32.01 32.03 31.96 31.96 2,900,335 -0.09(-0.28%)
Dec 16, 2022 32.01 32.06 31.96 32.05 6,638,194 +0.05(+0.16%)
Dec 15, 2022 31.99 32.03 31.99 32.00 3,792,203 +0.01(+0.03%)
Dec 14, 2022 32.00 32.03 31.98 31.99 4,734,238 +0.01(+0.03%)
Dec 13, 2022 32.02 32.03 31.95 31.98 5,031,251 +0.01(+0.03%)
Dec 12, 2022 32.00 32.02 31.95 31.97 2,109,078 -0.01(-0.03%)
Dec 09, 2022 32.00 32.00 31.96 31.98 3,012,338 +0.01(+0.03%)
Dec 08, 2022 32.00 32.02 31.93 31.97 3,152,865 -0.03(-0.09%)
Dec 07, 2022 32.01 32.04 31.99 32.00 7,959,712 +0.12(+0.38%)
Dec 06, 2022 31.84 31.90 31.83 31.88 3,667,751 +0.04(+0.13%)
Dec 05, 2022 31.82 31.90 31.82 31.84 1,577,016 +0.00(+0.00%)
Dec 02, 2022 31.81 31.90 31.81 31.84 1,693,445 +0.01(+0.03%)
Dec 01, 2022 31.82 31.91 31.82 31.83 2,089,191 -0.07(-0.22%)
Nov 30, 2022 31.80 31.90 31.78 31.90 2,525,754 +0.09(+0.28%)
Nov 29, 2022 31.78 31.85 31.77 31.81 1,406,927 +0.04(+0.13%)
Nov 28, 2022 31.83 31.89 31.75 31.77 2,500,900 -0.11(-0.35%)
Nov 25, 2022 31.84 31.88 31.82 31.88 954,769 +0.02(+0.06%)
Nov 23, 2022 31.90 31.94 31.85 31.86 2,097,361 -0.04(-0.13%)
Nov 22, 2022 31.82 31.90 31.81 31.90 2,307,122 +0.07(+0.22%)
Nov 21, 2022 31.75 31.86 31.73 31.83 2,040,148 +0.10(+0.32%)
Nov 18, 2022 31.72 31.78 31.72 31.73 3,358,425 +0.04(+0.13%)
Nov 17, 2022 31.65 31.71 31.64 31.69 1,488,313 +0.03(+0.09%)
Nov 16, 2022 31.67 31.72 31.65 31.66 2,717,810 -0.04(-0.13%)
Nov 15, 2022 31.70 31.74 31.62 31.70 3,183,014 +0.05(+0.16%)
Nov 14, 2022 31.65 31.72 31.64 31.65 1,762,046 +0.00(+0.00%)
Nov 11, 2022 31.72 31.77 31.64 31.65 2,170,552 -0.07(-0.22%)
Nov 10, 2022 31.73 31.84 31.67 31.72 4,576,186 +0.17(+0.54%)
Nov 09, 2022 31.67 31.68 31.50 31.55 6,257,097 -0.11(-0.35%)
Nov 08, 2022 31.68 31.75 31.64 31.66 3,683,678 +0.02(+0.06%)
Nov 07, 2022 31.70 31.76 31.64 31.64 3,085,953 -0.03(-0.09%)
Nov 04, 2022 31.70 31.80 31.67 31.67 2,592,566 +0.00(+0.00%)
Nov 03, 2022 31.65 31.74 31.63 31.67 2,289,473 +0.04(+0.13%)
Nov 02, 2022 31.72 31.63 31.63 5,003,443 -0.10(-0.32%)
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.