STOR - STORE Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201932.3732.4831.8132.0832.081,554,560
Feb 19, 201932.5232.6832.3232.4432.441,773,200
Feb 15, 201932.0432.5231.8832.5132.512,337,400
Feb 14, 201931.8332.0831.7531.9631.96977,600
Feb 13, 201931.6731.9231.3731.8731.871,913,900
Feb 12, 201932.4532.5131.6631.6931.691,849,500
Feb 11, 201932.5932.5932.2832.4232.421,501,800
Feb 08, 201932.2032.4832.1732.4232.42917,200
Feb 07, 201931.8732.4231.7032.3032.301,006,000
Feb 06, 201931.9932.0931.7731.8731.871,099,500
Feb 05, 201932.0432.1231.6832.0432.041,044,600
Feb 04, 201931.5231.9931.2731.9931.991,303,700
Feb 01, 201932.3532.5331.2631.6731.672,657,900
Jan 31, 201931.6532.3231.4532.3232.322,253,800
Jan 30, 201931.3331.9631.3331.6431.641,800,900
Jan 29, 201931.0531.4831.0531.2831.282,615,900
Jan 28, 201930.6031.1130.5331.0531.051,618,700
Jan 25, 201930.1130.6630.1130.6130.613,473,600
Jan 24, 201930.0930.2529.9530.1130.111,467,800
Jan 23, 201930.3830.4129.8930.0130.011,849,500
Jan 22, 201930.0230.4229.8430.3330.332,001,500
Jan 18, 201930.0930.1729.8330.0230.021,643,500
Jan 17, 201930.0730.1929.8530.0930.091,774,600
Jan 16, 201929.4330.0629.4330.0630.062,419,700
Jan 15, 201929.4629.7829.4329.6729.671,118,700
Jan 14, 201929.3329.5529.1029.4429.441,441,000
Jan 11, 201929.3029.4429.0929.3429.341,510,500
Jan 10, 201928.6429.3228.4829.2329.231,476,700
Jan 09, 201928.7028.8028.2328.7028.701,084,200
Jan 08, 201928.3628.7328.1728.6828.681,410,300
Jan 07, 201928.0028.3527.9228.1628.161,445,400
Jan 04, 201927.7128.0927.6827.8327.831,689,800
Jan 03, 201927.4328.1527.4127.6827.682,908,000
Jan 02, 201928.0628.0827.3527.4627.461,897,000
Dec 31, 201828.6328.6327.9228.3128.312,387,300
Dec 28, 201828.8928.9028.3028.5528.551,798,800
Dec 28, 20180.33 Dividend
Dec 27, 201828.7028.7928.0528.7828.451,885,100
Dec 26, 201828.0528.8527.6828.8128.481,691,900
Dec 24, 201829.0529.0927.7627.8527.531,473,500
Dec 21, 201829.3629.8429.0429.0528.723,139,500
Dec 20, 201829.7529.9529.1129.4329.092,127,800
Dec 19, 201829.7930.0329.4729.7529.412,097,100
Dec 18, 201829.8830.1029.6929.7729.432,755,200
Dec 17, 201830.9131.0529.6629.7329.392,278,400
Dec 14, 201830.7030.9130.5930.8530.501,459,300
Dec 13, 201830.1730.8430.1730.8030.452,257,600
Dec 12, 201830.9230.9930.1130.1529.801,532,700
Dec 11, 201830.6130.9230.5830.8230.472,027,500
Dec 10, 201830.7530.8130.2930.5630.211,971,400
Dec 07, 201830.7130.8730.4930.6830.331,601,700
Dec 06, 201829.9930.8629.7830.8530.502,651,700
Dec 04, 201830.0330.5029.9030.0529.712,807,900
Dec 03, 201829.9630.0429.7230.0329.691,608,200
Nov 30, 201829.8530.0729.7629.9629.622,311,500
Nov 29, 201829.5929.8829.4929.7429.402,645,500
Nov 28, 201829.3129.7229.2929.5229.181,500,900
Nov 27, 201829.2129.4729.1029.4529.111,504,100
Nov 26, 201829.4929.5029.0529.1428.81989,900
Nov 23, 201829.1629.4828.9429.3529.01826,000
Nov 21, 201829.0129.4128.8829.1728.842,148,000
Nov 20, 201828.9729.1428.8329.0128.682,186,300
Nov 19, 201829.3729.5028.9029.0728.741,680,200
Nov 16, 201828.9929.3728.8929.3529.011,608,100
Nov 15, 201829.3429.4628.6729.0028.672,930,400
Nov 14, 201829.7229.9029.3429.4329.092,431,300
Nov 13, 201829.8829.9329.4529.6529.311,421,400
Nov 12, 201829.9630.2329.8529.8829.541,158,200
Nov 09, 201829.9030.1929.8729.9629.621,459,200
Nov 08, 201829.7729.9829.6829.9529.611,303,900
Nov 07, 201829.6229.9629.4629.8929.551,888,900
Nov 06, 201829.4629.5729.1929.5229.182,055,700
Nov 05, 201828.9929.5828.8829.4429.102,173,400
Nov 02, 201829.2729.3528.5128.9528.621,466,200
Nov 01, 201829.5129.6028.9729.1828.851,511,100
Oct 31, 201829.5029.5228.9129.0328.702,436,200
Oct 30, 201829.1829.8229.1229.6429.303,034,700
Oct 29, 201829.2029.6429.1329.1828.852,059,500
Oct 26, 201829.5629.6928.8729.0928.762,564,700
Oct 25, 201829.3129.7629.1129.6429.301,417,800
Oct 24, 201828.7329.6028.6529.3529.011,867,200
Oct 23, 201828.1728.8428.0828.6628.331,749,800
Oct 22, 201828.7028.8528.2228.2227.90911,600
Oct 19, 201828.5528.7928.5428.6728.341,230,800
Oct 18, 201828.3628.6628.2628.5028.171,752,200
Oct 17, 201828.2928.3827.9228.3728.042,775,700
Oct 16, 201827.8128.4127.6428.2927.971,228,300
Oct 15, 201827.4027.9327.4027.6827.361,002,500
Oct 12, 201827.6027.7827.3727.4327.121,071,000
Oct 11, 201828.1128.1327.4027.4027.091,435,900
Oct 10, 201828.3528.5228.0928.1027.781,209,600
Oct 09, 201828.1028.5827.9828.4728.141,834,400
Oct 08, 201827.6228.2427.5628.1027.781,222,600
Oct 05, 201827.4127.7727.3727.6027.281,413,300
Oct 04, 201827.2727.4826.9327.4127.101,462,300
Oct 03, 201827.6727.9327.2827.4127.101,648,900
Oct 02, 201827.8927.8927.6627.7027.38815,700
Oct 01, 201827.8528.0127.6527.8227.501,376,900
Sep 28, 201827.4027.7927.3927.7927.471,524,900
Sep 27, 201827.4027.5427.2327.3727.06853,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...