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
Feb 20, 2019	32.37	32.48	31.81	32.08	32.08	1,554,560
Feb 19, 2019	32.52	32.68	32.32	32.44	32.44	1,773,200
Feb 15, 2019	32.04	32.52	31.88	32.51	32.51	2,337,400
Feb 14, 2019	31.83	32.08	31.75	31.96	31.96	977,600
Feb 13, 2019	31.67	31.92	31.37	31.87	31.87	1,913,900
Feb 12, 2019	32.45	32.51	31.66	31.69	31.69	1,849,500
Feb 11, 2019	32.59	32.59	32.28	32.42	32.42	1,501,800
Feb 08, 2019	32.20	32.48	32.17	32.42	32.42	917,200
Feb 07, 2019	31.87	32.42	31.70	32.30	32.30	1,006,000
Feb 06, 2019	31.99	32.09	31.77	31.87	31.87	1,099,500
Feb 05, 2019	32.04	32.12	31.68	32.04	32.04	1,044,600
Feb 04, 2019	31.52	31.99	31.27	31.99	31.99	1,303,700
Feb 01, 2019	32.35	32.53	31.26	31.67	31.67	2,657,900
Jan 31, 2019	31.65	32.32	31.45	32.32	32.32	2,253,800
Jan 30, 2019	31.33	31.96	31.33	31.64	31.64	1,800,900
Jan 29, 2019	31.05	31.48	31.05	31.28	31.28	2,615,900
Jan 28, 2019	30.60	31.11	30.53	31.05	31.05	1,618,700
Jan 25, 2019	30.11	30.66	30.11	30.61	30.61	3,473,600
Jan 24, 2019	30.09	30.25	29.95	30.11	30.11	1,467,800
Jan 23, 2019	30.38	30.41	29.89	30.01	30.01	1,849,500
Jan 22, 2019	30.02	30.42	29.84	30.33	30.33	2,001,500
Jan 18, 2019	30.09	30.17	29.83	30.02	30.02	1,643,500
Jan 17, 2019	30.07	30.19	29.85	30.09	30.09	1,774,600
Jan 16, 2019	29.43	30.06	29.43	30.06	30.06	2,419,700
Jan 15, 2019	29.46	29.78	29.43	29.67	29.67	1,118,700
Jan 14, 2019	29.33	29.55	29.10	29.44	29.44	1,441,000
Jan 11, 2019	29.30	29.44	29.09	29.34	29.34	1,510,500
Jan 10, 2019	28.64	29.32	28.48	29.23	29.23	1,476,700
Jan 09, 2019	28.70	28.80	28.23	28.70	28.70	1,084,200
Jan 08, 2019	28.36	28.73	28.17	28.68	28.68	1,410,300
Jan 07, 2019	28.00	28.35	27.92	28.16	28.16	1,445,400
Jan 04, 2019	27.71	28.09	27.68	27.83	27.83	1,689,800
Jan 03, 2019	27.43	28.15	27.41	27.68	27.68	2,908,000
Jan 02, 2019	28.06	28.08	27.35	27.46	27.46	1,897,000
Dec 31, 2018	28.63	28.63	27.92	28.31	28.31	2,387,300
Dec 28, 2018	28.89	28.90	28.30	28.55	28.55	1,798,800
Dec 28, 2018	0.33 Dividend
Dec 27, 2018	28.70	28.79	28.05	28.78	28.45	1,885,100
Dec 26, 2018	28.05	28.85	27.68	28.81	28.48	1,691,900
Dec 24, 2018	29.05	29.09	27.76	27.85	27.53	1,473,500
Dec 21, 2018	29.36	29.84	29.04	29.05	28.72	3,139,500
Dec 20, 2018	29.75	29.95	29.11	29.43	29.09	2,127,800
Dec 19, 2018	29.79	30.03	29.47	29.75	29.41	2,097,100
Dec 18, 2018	29.88	30.10	29.69	29.77	29.43	2,755,200
Dec 17, 2018	30.91	31.05	29.66	29.73	29.39	2,278,400
Dec 14, 2018	30.70	30.91	30.59	30.85	30.50	1,459,300
Dec 13, 2018	30.17	30.84	30.17	30.80	30.45	2,257,600
Dec 12, 2018	30.92	30.99	30.11	30.15	29.80	1,532,700
Dec 11, 2018	30.61	30.92	30.58	30.82	30.47	2,027,500
Dec 10, 2018	30.75	30.81	30.29	30.56	30.21	1,971,400
Dec 07, 2018	30.71	30.87	30.49	30.68	30.33	1,601,700
Dec 06, 2018	29.99	30.86	29.78	30.85	30.50	2,651,700
Dec 04, 2018	30.03	30.50	29.90	30.05	29.71	2,807,900
Dec 03, 2018	29.96	30.04	29.72	30.03	29.69	1,608,200
Nov 30, 2018	29.85	30.07	29.76	29.96	29.62	2,311,500
Nov 29, 2018	29.59	29.88	29.49	29.74	29.40	2,645,500
Nov 28, 2018	29.31	29.72	29.29	29.52	29.18	1,500,900
Nov 27, 2018	29.21	29.47	29.10	29.45	29.11	1,504,100
Nov 26, 2018	29.49	29.50	29.05	29.14	28.81	989,900
Nov 23, 2018	29.16	29.48	28.94	29.35	29.01	826,000
Nov 21, 2018	29.01	29.41	28.88	29.17	28.84	2,148,000
Nov 20, 2018	28.97	29.14	28.83	29.01	28.68	2,186,300
Nov 19, 2018	29.37	29.50	28.90	29.07	28.74	1,680,200
Nov 16, 2018	28.99	29.37	28.89	29.35	29.01	1,608,100
Nov 15, 2018	29.34	29.46	28.67	29.00	28.67	2,930,400
Nov 14, 2018	29.72	29.90	29.34	29.43	29.09	2,431,300
Nov 13, 2018	29.88	29.93	29.45	29.65	29.31	1,421,400
Nov 12, 2018	29.96	30.23	29.85	29.88	29.54	1,158,200
Nov 09, 2018	29.90	30.19	29.87	29.96	29.62	1,459,200
Nov 08, 2018	29.77	29.98	29.68	29.95	29.61	1,303,900
Nov 07, 2018	29.62	29.96	29.46	29.89	29.55	1,888,900
Nov 06, 2018	29.46	29.57	29.19	29.52	29.18	2,055,700
Nov 05, 2018	28.99	29.58	28.88	29.44	29.10	2,173,400
Nov 02, 2018	29.27	29.35	28.51	28.95	28.62	1,466,200
Nov 01, 2018	29.51	29.60	28.97	29.18	28.85	1,511,100
Oct 31, 2018	29.50	29.52	28.91	29.03	28.70	2,436,200
Oct 30, 2018	29.18	29.82	29.12	29.64	29.30	3,034,700
Oct 29, 2018	29.20	29.64	29.13	29.18	28.85	2,059,500
Oct 26, 2018	29.56	29.69	28.87	29.09	28.76	2,564,700
Oct 25, 2018	29.31	29.76	29.11	29.64	29.30	1,417,800
Oct 24, 2018	28.73	29.60	28.65	29.35	29.01	1,867,200
Oct 23, 2018	28.17	28.84	28.08	28.66	28.33	1,749,800
Oct 22, 2018	28.70	28.85	28.22	28.22	27.90	911,600
Oct 19, 2018	28.55	28.79	28.54	28.67	28.34	1,230,800
Oct 18, 2018	28.36	28.66	28.26	28.50	28.17	1,752,200
Oct 17, 2018	28.29	28.38	27.92	28.37	28.04	2,775,700
Oct 16, 2018	27.81	28.41	27.64	28.29	27.97	1,228,300
Oct 15, 2018	27.40	27.93	27.40	27.68	27.36	1,002,500
Oct 12, 2018	27.60	27.78	27.37	27.43	27.12	1,071,000
Oct 11, 2018	28.11	28.13	27.40	27.40	27.09	1,435,900
Oct 10, 2018	28.35	28.52	28.09	28.10	27.78	1,209,600
Oct 09, 2018	28.10	28.58	27.98	28.47	28.14	1,834,400
Oct 08, 2018	27.62	28.24	27.56	28.10	27.78	1,222,600
Oct 05, 2018	27.41	27.77	27.37	27.60	27.28	1,413,300
Oct 04, 2018	27.27	27.48	26.93	27.41	27.10	1,462,300
Oct 03, 2018	27.67	27.93	27.28	27.41	27.10	1,648,900
Oct 02, 2018	27.89	27.89	27.66	27.70	27.38	815,700
Oct 01, 2018	27.85	28.01	27.65	27.82	27.50	1,376,900
Sep 28, 2018	27.40	27.79	27.39	27.79	27.47	1,524,900
Sep 27, 2018	27.40	27.54	27.23	27.37	27.06	853,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...