STOR - STORE Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201934.0434.1533.7934.0834.081,094,700
May 16, 201933.8034.2133.7534.1134.111,111,500
May 15, 201934.0434.2733.8633.9633.961,173,200
May 14, 201933.8834.0433.7633.9033.901,142,900
May 13, 201933.4133.8633.4133.7733.771,233,900
May 10, 201933.1633.6733.1033.5933.591,736,700
May 09, 201933.0633.4432.6333.1733.171,641,500
May 08, 201932.8533.3232.8333.0633.061,611,000
May 07, 201933.3933.4332.6732.9032.902,490,000
May 06, 201933.5033.8133.2933.4033.401,235,300
May 03, 201933.6133.8033.2033.7633.761,879,500
May 02, 201933.1033.9733.0033.4333.431,742,100
May 01, 201933.1833.6633.1533.2933.291,512,100
Apr 30, 201932.9633.4232.7933.3233.321,365,500
Apr 29, 201933.1933.2832.9333.0433.041,352,000
Apr 26, 201933.2133.4933.0633.2133.211,022,200
Apr 25, 201932.7933.1232.6133.0533.051,210,600
Apr 24, 201932.6633.0932.6132.8932.891,207,600
Apr 23, 201932.2932.6132.0232.4932.491,835,700
Apr 22, 201932.0332.1031.6031.9831.981,603,900
Apr 18, 201931.6032.1531.4832.1432.141,871,300
Apr 17, 201932.0832.1231.3431.5531.551,898,400
Apr 16, 201933.3933.3931.7932.0632.062,992,700
Apr 15, 201933.5033.5533.1833.3833.381,072,300
Apr 12, 201933.2233.4532.9233.4533.451,101,700
Apr 11, 201933.4033.5433.3333.3933.391,027,400
Apr 10, 201933.1733.4333.0533.3733.37963,200
Apr 09, 201933.2233.2832.9833.0333.03679,700
Apr 08, 201933.4533.5033.1233.1633.161,111,600
Apr 05, 201933.1233.4733.0833.4733.471,528,100
Apr 04, 201933.2733.3033.0133.1733.171,275,300
Apr 03, 201933.3033.4633.0133.3033.301,487,600
Apr 02, 201933.3733.4033.0333.3833.381,854,200
Apr 01, 201933.5633.5632.9733.3133.311,532,200
Mar 29, 201933.6033.6033.3333.5033.501,202,700
Mar 28, 201933.2233.6133.1733.5733.571,694,900
Mar 28, 20190.33 Dividend
Mar 27, 201934.0034.1033.4733.5333.202,413,000
Mar 26, 201933.4833.9833.3833.9733.641,797,600
Mar 25, 201933.1333.5632.8333.4533.121,373,400
Mar 22, 201933.2033.5133.0833.1532.821,637,600
Mar 21, 201932.5233.4032.5033.1832.851,721,900
Mar 20, 201932.3032.8232.0932.6132.291,331,500
Mar 19, 201932.3032.3732.1432.2131.89957,100
Mar 18, 201932.4632.5332.1132.2931.971,276,500
Mar 15, 201932.6032.6332.3132.3532.033,063,300
Mar 14, 201932.8032.8232.5132.5532.232,970,200
Mar 13, 201932.8232.9432.6932.7032.381,386,200
Mar 12, 201932.6332.8032.6332.7032.381,427,400
Mar 11, 201932.4332.5832.2532.5432.221,215,200
Mar 08, 201932.3032.5432.1332.2931.971,359,200
Mar 07, 201932.4432.7232.2532.3832.062,108,800
Mar 06, 201932.4032.4732.1732.2831.961,203,300
Mar 05, 201931.9832.4031.9032.3932.071,285,400
Mar 04, 201932.1032.2731.7532.0731.751,411,100
Mar 01, 201932.4732.5231.4232.0031.692,688,300
Feb 28, 201932.2532.9032.1332.4732.152,584,900
Feb 27, 201932.0132.4131.7932.2831.961,856,400
Feb 26, 201932.6032.6632.1932.2231.901,800,000
Feb 25, 201932.7532.7632.4232.4632.141,521,200
Feb 22, 201932.5232.7632.3232.7132.392,035,100
Feb 21, 201932.1932.5531.7032.4932.171,323,800
Feb 20, 201932.3732.4831.8132.0831.761,554,500
Feb 19, 201932.5232.6832.3232.4432.121,773,200
Feb 15, 201932.0432.5231.8832.5132.192,337,400
Feb 14, 201931.8332.0831.7531.9631.65977,600
Feb 13, 201931.6731.9231.3731.8731.561,913,900
Feb 12, 201932.4532.5131.6631.6931.381,849,500
Feb 11, 201932.5932.5932.2832.4232.101,501,800
Feb 08, 201932.2032.4832.1732.4232.10917,200
Feb 07, 201931.8732.4231.7032.3031.981,006,000
Feb 06, 201931.9932.0931.7731.8731.561,099,500
Feb 05, 201932.0432.1231.6832.0431.721,044,600
Feb 04, 201931.5231.9931.2731.9931.681,303,700
Feb 01, 201932.3532.5331.2631.6731.362,657,900
Jan 31, 201931.6532.3231.4532.3232.002,253,800
Jan 30, 201931.3331.9631.3331.6431.331,800,900
Jan 29, 201931.0531.4831.0531.2830.972,615,900
Jan 28, 201930.6031.1130.5331.0530.741,618,700
Jan 25, 201930.1130.6630.1130.6130.313,473,600
Jan 24, 201930.0930.2529.9530.1129.811,467,800
Jan 23, 201930.3830.4129.8930.0129.711,849,500
Jan 22, 201930.0230.4229.8430.3330.032,001,500
Jan 18, 201930.0930.1729.8330.0229.721,643,500
Jan 17, 201930.0730.1929.8530.0929.791,774,600
Jan 16, 201929.4330.0629.4330.0629.762,419,700
Jan 15, 201929.4629.7829.4329.6729.381,118,700
Jan 14, 201929.3329.5529.1029.4429.151,441,000
Jan 11, 201929.3029.4429.0929.3429.051,510,500
Jan 10, 201928.6429.3228.4829.2328.941,476,700
Jan 09, 201928.7028.8028.2328.7028.421,084,200
Jan 08, 201928.3628.7328.1728.6828.401,410,300
Jan 07, 201928.0028.3527.9228.1627.881,445,400
Jan 04, 201927.7128.0927.6827.8327.561,689,800
Jan 03, 201927.4328.1527.4127.6827.412,908,000
Jan 02, 201928.0628.0827.3527.4627.191,897,000
Dec 31, 201828.6328.6327.9228.3128.032,387,300
Dec 28, 201828.8928.9028.3028.5528.271,798,800
Dec 28, 20180.33 Dividend
Dec 27, 201828.7028.7928.0528.7828.171,885,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...