STOR - STORE Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201830.9131.0529.6629.7329.732,278,400
Dec 14, 201830.7030.9130.5930.8530.851,459,300
Dec 13, 201830.1730.8430.1730.8030.802,257,600
Dec 12, 201830.9230.9930.1130.1530.151,532,700
Dec 11, 201830.6130.9230.5830.8230.822,027,500
Dec 10, 201830.7530.8130.2930.5630.561,971,400
Dec 07, 201830.7130.8730.4930.6830.681,601,700
Dec 06, 201829.9930.8629.7830.8530.852,651,700
Dec 04, 201830.0330.5029.9030.0530.052,807,900
Dec 03, 201829.9630.0429.7230.0330.031,608,200
Nov 30, 201829.8530.0729.7629.9629.962,311,500
Nov 29, 201829.5929.8829.4929.7429.742,645,500
Nov 28, 201829.3129.7229.2929.5229.521,500,900
Nov 27, 201829.2129.4729.1029.4529.451,504,100
Nov 26, 201829.4929.5029.0529.1429.14989,900
Nov 23, 201829.1629.4828.9429.3529.35826,000
Nov 21, 201829.0129.4128.8829.1729.172,148,000
Nov 20, 201828.9729.1428.8329.0129.012,186,300
Nov 19, 201829.3729.5028.9029.0729.071,680,200
Nov 16, 201828.9929.3728.8929.3529.351,608,100
Nov 15, 201829.3429.4628.6729.0029.002,930,400
Nov 14, 201829.7229.9029.3429.4329.432,431,300
Nov 13, 201829.8829.9329.4529.6529.651,421,400
Nov 12, 201829.9630.2329.8529.8829.881,158,200
Nov 09, 201829.9030.1929.8729.9629.961,459,200
Nov 08, 201829.7729.9829.6829.9529.951,303,900
Nov 07, 201829.6229.9629.4629.8929.891,888,900
Nov 06, 201829.4629.5729.1929.5229.522,055,700
Nov 05, 201828.9929.5828.8829.4429.442,173,400
Nov 02, 201829.2729.3528.5128.9528.951,466,200
Nov 01, 201829.5129.6028.9729.1829.181,511,100
Oct 31, 201829.5029.5228.9129.0329.032,436,200
Oct 30, 201829.1829.8229.1229.6429.643,034,700
Oct 29, 201829.2029.6429.1329.1829.182,059,500
Oct 26, 201829.5629.6928.8729.0929.092,564,700
Oct 25, 201829.3129.7629.1129.6429.641,417,800
Oct 24, 201828.7329.6028.6529.3529.351,867,200
Oct 23, 201828.1728.8428.0828.6628.661,749,800
Oct 22, 201828.7028.8528.2228.2228.22911,600
Oct 19, 201828.5528.7928.5428.6728.671,230,800
Oct 18, 201828.3628.6628.2628.5028.501,752,200
Oct 17, 201828.2928.3827.9228.3728.372,775,700
Oct 16, 201827.8128.4127.6428.2928.291,228,300
Oct 15, 201827.4027.9327.4027.6827.681,002,500
Oct 12, 201827.6027.7827.3727.4327.431,071,000
Oct 11, 201828.1128.1327.4027.4027.401,435,900
Oct 10, 201828.3528.5228.0928.1028.101,209,600
Oct 09, 201828.1028.5827.9828.4728.471,834,400
Oct 08, 201827.6228.2427.5628.1028.101,222,600
Oct 05, 201827.4127.7727.3727.6027.601,413,300
Oct 04, 201827.2727.4826.9327.4127.411,462,300
Oct 03, 201827.6727.9327.2827.4127.411,648,900
Oct 02, 201827.8927.8927.6627.7027.70815,700
Oct 01, 201827.8528.0127.6527.8227.821,376,900
Sep 28, 201827.4027.7927.3927.7927.791,524,900
Sep 27, 201827.4027.5427.2327.3727.37853,700
Sep 27, 20180.33 Dividend
Sep 26, 201827.8527.8627.5327.5527.221,223,500
Sep 25, 201827.9927.9927.5927.8527.521,741,900
Sep 24, 201828.0028.0627.7327.9227.591,624,000
Sep 21, 201828.0128.1027.8328.0027.662,712,300
Sep 20, 201827.7728.1527.5828.1227.781,585,100
Sep 19, 201828.3128.3127.5727.7427.411,831,100
Sep 18, 201828.5728.6628.2328.2427.901,685,400
Sep 17, 201828.7128.8028.4628.5728.231,615,400
Sep 14, 201828.8628.9028.4528.6828.341,015,900
Sep 13, 201829.0029.0428.8528.9128.56898,600
Sep 12, 201829.1129.1128.8128.8728.521,169,400
Sep 11, 201828.9229.0928.8328.9628.611,215,900
Sep 10, 201828.9529.0828.8328.8928.54868,500
Sep 07, 201829.0529.0728.8328.8428.491,106,700
Sep 06, 201829.1629.5229.1129.2228.872,239,000
Sep 05, 201828.8629.1928.7529.0828.731,319,200
Sep 04, 201828.8529.0028.5428.9528.602,707,800
Aug 31, 201828.7128.9928.6528.8128.461,790,200
Aug 30, 201828.9729.0928.6128.6828.341,217,100
Aug 29, 201829.0029.2228.8728.9728.621,433,400
Aug 28, 201828.5528.9128.5028.8928.542,041,800
Aug 27, 201828.6928.7828.4328.5428.201,463,300
Aug 24, 201828.5028.7728.4428.6728.331,030,200
Aug 23, 201828.6028.7328.4628.5328.191,761,300
Aug 22, 201828.6728.7428.4828.5728.231,188,300
Aug 21, 201828.8128.8528.4528.6628.321,455,700
Aug 20, 201829.1129.1228.8328.8328.481,495,400
Aug 17, 201828.8129.0028.7829.0028.651,240,200
Aug 16, 201828.6428.8328.5828.7828.441,174,500
Aug 15, 201828.5428.8028.4528.6928.351,487,400
Aug 14, 201828.4128.5428.4028.5128.171,508,600
Aug 13, 201828.3328.4228.1328.3528.011,325,300
Aug 10, 201828.5028.6828.2728.2827.941,212,600
Aug 09, 201828.3728.6228.3028.5028.161,352,900
Aug 08, 201828.5428.5528.2328.3728.031,209,700
Aug 07, 201828.5428.5628.2628.5328.191,696,700
Aug 06, 201828.3228.5928.1828.5628.222,406,700
Aug 03, 201827.8628.3427.8428.2827.941,573,800
Aug 02, 201827.3927.9027.2127.7627.431,619,700
Aug 01, 201827.1827.4126.9627.4127.081,710,800
Jul 31, 201827.3827.7127.2527.4527.121,177,800
Jul 30, 201827.2527.3226.9727.2826.951,470,900
Jul 27, 201827.7027.7527.2027.2326.901,987,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...