Mail

STOR - STORE Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2019	34.04	34.15	33.79	34.08	34.08	1,094,700
May 16, 2019	33.80	34.21	33.75	34.11	34.11	1,111,500
May 15, 2019	34.04	34.27	33.86	33.96	33.96	1,173,200
May 14, 2019	33.88	34.04	33.76	33.90	33.90	1,142,900
May 13, 2019	33.41	33.86	33.41	33.77	33.77	1,233,900
May 10, 2019	33.16	33.67	33.10	33.59	33.59	1,736,700
May 09, 2019	33.06	33.44	32.63	33.17	33.17	1,641,500
May 08, 2019	32.85	33.32	32.83	33.06	33.06	1,611,000
May 07, 2019	33.39	33.43	32.67	32.90	32.90	2,490,000
May 06, 2019	33.50	33.81	33.29	33.40	33.40	1,235,300
May 03, 2019	33.61	33.80	33.20	33.76	33.76	1,879,500
May 02, 2019	33.10	33.97	33.00	33.43	33.43	1,742,100
May 01, 2019	33.18	33.66	33.15	33.29	33.29	1,512,100
Apr 30, 2019	32.96	33.42	32.79	33.32	33.32	1,365,500
Apr 29, 2019	33.19	33.28	32.93	33.04	33.04	1,352,000
Apr 26, 2019	33.21	33.49	33.06	33.21	33.21	1,022,200
Apr 25, 2019	32.79	33.12	32.61	33.05	33.05	1,210,600
Apr 24, 2019	32.66	33.09	32.61	32.89	32.89	1,207,600
Apr 23, 2019	32.29	32.61	32.02	32.49	32.49	1,835,700
Apr 22, 2019	32.03	32.10	31.60	31.98	31.98	1,603,900
Apr 18, 2019	31.60	32.15	31.48	32.14	32.14	1,871,300
Apr 17, 2019	32.08	32.12	31.34	31.55	31.55	1,898,400
Apr 16, 2019	33.39	33.39	31.79	32.06	32.06	2,992,700
Apr 15, 2019	33.50	33.55	33.18	33.38	33.38	1,072,300
Apr 12, 2019	33.22	33.45	32.92	33.45	33.45	1,101,700
Apr 11, 2019	33.40	33.54	33.33	33.39	33.39	1,027,400
Apr 10, 2019	33.17	33.43	33.05	33.37	33.37	963,200
Apr 09, 2019	33.22	33.28	32.98	33.03	33.03	679,700
Apr 08, 2019	33.45	33.50	33.12	33.16	33.16	1,111,600
Apr 05, 2019	33.12	33.47	33.08	33.47	33.47	1,528,100
Apr 04, 2019	33.27	33.30	33.01	33.17	33.17	1,275,300
Apr 03, 2019	33.30	33.46	33.01	33.30	33.30	1,487,600
Apr 02, 2019	33.37	33.40	33.03	33.38	33.38	1,854,200
Apr 01, 2019	33.56	33.56	32.97	33.31	33.31	1,532,200
Mar 29, 2019	33.60	33.60	33.33	33.50	33.50	1,202,700
Mar 28, 2019	33.22	33.61	33.17	33.57	33.57	1,694,900
Mar 28, 2019	0.33 Dividend
Mar 27, 2019	34.00	34.10	33.47	33.53	33.20	2,413,000
Mar 26, 2019	33.48	33.98	33.38	33.97	33.64	1,797,600
Mar 25, 2019	33.13	33.56	32.83	33.45	33.12	1,373,400
Mar 22, 2019	33.20	33.51	33.08	33.15	32.82	1,637,600
Mar 21, 2019	32.52	33.40	32.50	33.18	32.85	1,721,900
Mar 20, 2019	32.30	32.82	32.09	32.61	32.29	1,331,500
Mar 19, 2019	32.30	32.37	32.14	32.21	31.89	957,100
Mar 18, 2019	32.46	32.53	32.11	32.29	31.97	1,276,500
Mar 15, 2019	32.60	32.63	32.31	32.35	32.03	3,063,300
Mar 14, 2019	32.80	32.82	32.51	32.55	32.23	2,970,200
Mar 13, 2019	32.82	32.94	32.69	32.70	32.38	1,386,200
Mar 12, 2019	32.63	32.80	32.63	32.70	32.38	1,427,400
Mar 11, 2019	32.43	32.58	32.25	32.54	32.22	1,215,200
Mar 08, 2019	32.30	32.54	32.13	32.29	31.97	1,359,200
Mar 07, 2019	32.44	32.72	32.25	32.38	32.06	2,108,800
Mar 06, 2019	32.40	32.47	32.17	32.28	31.96	1,203,300
Mar 05, 2019	31.98	32.40	31.90	32.39	32.07	1,285,400
Mar 04, 2019	32.10	32.27	31.75	32.07	31.75	1,411,100
Mar 01, 2019	32.47	32.52	31.42	32.00	31.69	2,688,300
Feb 28, 2019	32.25	32.90	32.13	32.47	32.15	2,584,900
Feb 27, 2019	32.01	32.41	31.79	32.28	31.96	1,856,400
Feb 26, 2019	32.60	32.66	32.19	32.22	31.90	1,800,000
Feb 25, 2019	32.75	32.76	32.42	32.46	32.14	1,521,200
Feb 22, 2019	32.52	32.76	32.32	32.71	32.39	2,035,100
Feb 21, 2019	32.19	32.55	31.70	32.49	32.17	1,323,800
Feb 20, 2019	32.37	32.48	31.81	32.08	31.76	1,554,500
Feb 19, 2019	32.52	32.68	32.32	32.44	32.12	1,773,200
Feb 15, 2019	32.04	32.52	31.88	32.51	32.19	2,337,400
Feb 14, 2019	31.83	32.08	31.75	31.96	31.65	977,600
Feb 13, 2019	31.67	31.92	31.37	31.87	31.56	1,913,900
Feb 12, 2019	32.45	32.51	31.66	31.69	31.38	1,849,500
Feb 11, 2019	32.59	32.59	32.28	32.42	32.10	1,501,800
Feb 08, 2019	32.20	32.48	32.17	32.42	32.10	917,200
Feb 07, 2019	31.87	32.42	31.70	32.30	31.98	1,006,000
Feb 06, 2019	31.99	32.09	31.77	31.87	31.56	1,099,500
Feb 05, 2019	32.04	32.12	31.68	32.04	31.72	1,044,600
Feb 04, 2019	31.52	31.99	31.27	31.99	31.68	1,303,700
Feb 01, 2019	32.35	32.53	31.26	31.67	31.36	2,657,900
Jan 31, 2019	31.65	32.32	31.45	32.32	32.00	2,253,800
Jan 30, 2019	31.33	31.96	31.33	31.64	31.33	1,800,900
Jan 29, 2019	31.05	31.48	31.05	31.28	30.97	2,615,900
Jan 28, 2019	30.60	31.11	30.53	31.05	30.74	1,618,700
Jan 25, 2019	30.11	30.66	30.11	30.61	30.31	3,473,600
Jan 24, 2019	30.09	30.25	29.95	30.11	29.81	1,467,800
Jan 23, 2019	30.38	30.41	29.89	30.01	29.71	1,849,500
Jan 22, 2019	30.02	30.42	29.84	30.33	30.03	2,001,500
Jan 18, 2019	30.09	30.17	29.83	30.02	29.72	1,643,500
Jan 17, 2019	30.07	30.19	29.85	30.09	29.79	1,774,600
Jan 16, 2019	29.43	30.06	29.43	30.06	29.76	2,419,700
Jan 15, 2019	29.46	29.78	29.43	29.67	29.38	1,118,700
Jan 14, 2019	29.33	29.55	29.10	29.44	29.15	1,441,000
Jan 11, 2019	29.30	29.44	29.09	29.34	29.05	1,510,500
Jan 10, 2019	28.64	29.32	28.48	29.23	28.94	1,476,700
Jan 09, 2019	28.70	28.80	28.23	28.70	28.42	1,084,200
Jan 08, 2019	28.36	28.73	28.17	28.68	28.40	1,410,300
Jan 07, 2019	28.00	28.35	27.92	28.16	27.88	1,445,400
Jan 04, 2019	27.71	28.09	27.68	27.83	27.56	1,689,800
Jan 03, 2019	27.43	28.15	27.41	27.68	27.41	2,908,000
Jan 02, 2019	28.06	28.08	27.35	27.46	27.19	1,897,000
Dec 31, 2018	28.63	28.63	27.92	28.31	28.03	2,387,300
Dec 28, 2018	28.89	28.90	28.30	28.55	28.27	1,798,800
Dec 28, 2018	0.33 Dividend
Dec 27, 2018	28.70	28.79	28.05	28.78	28.17	1,885,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...