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 (%)
Jan 31, 2022	29.75	30.49		30.47	2,194,956	+0.57(+1.90%)
Jan 28, 2022	29.01	29.89	28.74	29.90	2,633,064	+0.96(+3.32%)
Jan 27, 2022	29.37	29.74	28.79	28.94	2,834,940	-0.18(-0.63%)
Jan 26, 2022	29.79	30.12	28.93	29.12	3,488,696	-0.21(-0.72%)
Jan 25, 2022	29.29	29.63	28.84	29.33	4,762,419	-0.39(-1.32%)
Jan 24, 2022	29.00	29.82	28.36	29.73	5,630,694	+0.37(+1.28%)
Jan 21, 2022	29.74	29.97	29.23	29.35	4,071,661	-0.49(-1.64%)
Jan 20, 2022	30.60	30.91	29.81	29.84	2,799,947	-0.84(-2.72%)
Jan 19, 2022	31.54	31.66	30.68	30.68	2,244,098	-0.69(-2.21%)
Jan 18, 2022	32.00	32.08	31.32	31.37	1,797,916	-0.77(-2.39%)
Jan 14, 2022				32.14	0	-0.38(-1.18%)
Jan 13, 2022	32.74	32.96	32.43	32.52	976,567	-0.06(-0.18%)
Jan 12, 2022	32.39	32.73	32.31	32.58	1,466,586	+0.19(+0.59%)
Jan 11, 2022	32.59	32.67	32.04	32.39	1,493,993	-0.13(-0.41%)
Jan 10, 2022	32.30	32.59	31.96	32.52	2,235,189	-0.37(-1.14%)
Jan 07, 2022	32.78	33.04	32.76	32.90	1,745,027	-0.06(-0.18%)
Jan 06, 2022	32.52	33.07	32.34	32.96	2,137,330	+0.58(+1.78%)
Jan 05, 2022	32.78	33.02	32.21	32.38	2,785,733	-0.64(-1.95%)
Jan 04, 2022	33.24	33.62	32.79	33.02	4,673,634	-0.22(-0.66%)

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.