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 29, 2020	17.52	17.73	17.04	17.11	4,853,424	-0.70(-3.92%)
May 28, 2020	18.16	18.25	17.61	17.81	3,830,521	-0.41(-2.23%)
May 27, 2020	18.49	18.61	17.56	18.22	4,286,268	+0.53(+3.00%)
May 26, 2020	17.61	18.04	17.37	17.69	4,172,513	+1.12(+6.78%)
May 22, 2020	16.65	16.67	16.20	16.56	2,269,098	-0.08(-0.48%)
May 21, 2020	15.99	16.74	15.93	16.64	3,176,083	+0.56(+3.47%)
May 20, 2020	16.70	16.77	15.94	16.08	4,278,342	-0.46(-2.78%)
May 19, 2020	16.17	16.84	15.79	16.55	7,174,376	+0.38(+2.35%)
May 18, 2020	16.13	16.57	16.02	16.16	7,892,838	+0.99(+6.53%)
May 15, 2020	15.39	15.47	14.84	15.17	9,869,040	-0.31(-2.00%)
May 14, 2020	15.49	15.73	14.71	15.48	9,069,565	-0.47(-2.94%)
May 13, 2020	16.70	16.79	15.87	15.95	6,676,977	-0.99(-5.85%)
May 12, 2020	17.77	17.93	16.77	16.94	9,809,872	-0.75(-4.25%)
May 11, 2020	17.47	17.88	17.21	17.70	48,271,968	+0.02(+0.10%)
May 08, 2020	18.28	18.31	17.53	17.68	12,088,859	-0.32(-1.77%)
May 07, 2020	17.75	18.48	17.67	18.00	13,648,445	+1.29(+7.73%)
May 06, 2020	16.81	17.34	16.37	16.70	4,153,516	+0.55(+3.40%)
May 05, 2020	16.62	16.98	15.93	16.16	4,707,892	-0.01(-0.05%)
May 04, 2020	15.89	16.27	15.22	16.16	4,306,581	-0.82(-4.84%)

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.