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
Sep 16, 2019	36.06	36.81	36.04	36.68	36.68	1,420,258
Sep 13, 2019	36.72	36.84	35.88	36.07	36.07	1,145,600
Sep 12, 2019	36.69	36.93	36.32	36.59	36.59	1,140,900
Sep 11, 2019	36.07	36.43	35.83	36.23	36.23	2,120,800
Sep 10, 2019	37.00	37.08	35.90	36.23	36.23	2,323,200
Sep 09, 2019	37.63	37.65	37.01	37.08	37.08	1,440,000
Sep 06, 2019	37.66	37.92	37.58	37.68	37.68	1,454,400
Sep 05, 2019	38.46	38.47	37.67	37.67	37.67	1,927,000
Sep 04, 2019	38.49	38.76	38.41	38.72	38.72	1,460,900
Sep 03, 2019	37.72	38.38	37.67	38.28	38.28	1,604,400
Aug 30, 2019	37.48	37.93	37.40	37.76	37.76	1,784,100
Aug 29, 2019	37.42	37.60	37.15	37.48	37.48	1,152,500
Aug 28, 2019	37.22	37.33	37.10	37.23	37.23	830,600
Aug 27, 2019	37.25	37.47	37.00	37.19	37.19	2,262,700
Aug 26, 2019	36.93	37.01	36.56	36.95	36.95	1,261,800
Aug 23, 2019	36.90	37.30	36.62	36.67	36.67	1,873,600
Aug 22, 2019	36.35	36.93	36.35	36.90	36.90	836,100
Aug 21, 2019	36.48	36.59	36.23	36.37	36.37	1,418,400
Aug 20, 2019	36.75	36.83	36.30	36.50	36.50	1,433,100
Aug 19, 2019	36.57	36.70	36.29	36.62	36.62	1,301,200
Aug 16, 2019	36.21	36.74	36.20	36.59	36.59	1,210,700
Aug 15, 2019	36.11	36.39	35.96	36.22	36.22	1,251,500
Aug 14, 2019	35.90	36.23	35.83	35.97	35.97	1,142,100
Aug 13, 2019	36.08	36.22	35.82	36.19	36.19	1,269,900
Aug 12, 2019	36.33	36.39	35.84	36.06	36.06	1,154,800
Aug 09, 2019	35.92	36.27	35.83	36.27	36.27	1,426,700
Aug 08, 2019	35.60	36.08	35.25	35.94	35.94	1,219,800
Aug 07, 2019	34.87	35.91	34.76	35.58	35.58	1,815,900
Aug 06, 2019	34.60	35.29	34.56	34.87	34.87	1,706,500
Aug 05, 2019	34.64	34.98	34.07	34.62	34.62	2,495,100
Aug 02, 2019	34.20	35.01	34.10	34.65	34.65	1,416,600
Aug 01, 2019	34.39	34.40	33.62	34.20	34.20	1,912,200
Jul 31, 2019	34.31	34.53	33.95	34.21	34.21	1,423,400
Jul 30, 2019	34.20	34.73	34.13	34.33	34.33	867,500
Jul 29, 2019	34.38	34.63	34.18	34.28	34.28	1,268,000
Jul 26, 2019	34.00	34.33	33.97	34.21	34.21	1,251,400
Jul 25, 2019	34.32	34.33	33.88	34.00	34.00	1,821,500
Jul 24, 2019	34.26	34.48	34.08	34.41	34.41	1,616,000
Jul 23, 2019	33.82	34.21	33.68	34.16	34.16	1,110,500
Jul 22, 2019	33.72	33.94	33.23	33.80	33.80	2,277,100
Jul 19, 2019	33.91	34.03	33.55	33.60	33.60	1,536,800
Jul 18, 2019	33.70	33.97	33.59	33.93	33.93	1,490,900
Jul 17, 2019	34.08	34.16	33.62	33.78	33.78	1,109,400
Jul 16, 2019	34.02	34.21	33.85	33.92	33.92	1,460,900
Jul 15, 2019	34.32	34.47	33.81	34.10	34.10	941,100
Jul 12, 2019	34.19	34.38	34.02	34.25	34.25	882,700
Jul 11, 2019	34.60	34.80	34.01	34.22	34.22	1,082,000
Jul 10, 2019	34.52	34.73	34.22	34.59	34.59	1,058,200
Jul 09, 2019	34.20	34.44	34.15	34.42	34.42	861,700
Jul 08, 2019	34.11	34.35	33.96	34.24	34.24	873,600
Jul 05, 2019	33.94	34.17	33.41	34.11	34.11	971,000
Jul 03, 2019	33.85	34.51	33.85	34.27	34.27	924,900
Jul 02, 2019	33.28	33.97	33.28	33.85	33.85	1,931,300
Jul 01, 2019	33.43	33.50	32.46	33.12	33.12	1,697,000
Jun 28, 2019	33.24	33.62	33.12	33.19	33.19	2,404,400
Jun 27, 2019	33.02	33.27	32.84	33.21	33.21	1,572,700
Jun 27, 2019	0.33 Dividend
Jun 26, 2019	34.27	34.27	32.90	33.05	32.72	2,198,000
Jun 25, 2019	34.95	35.07	34.27	34.27	33.93	1,647,100
Jun 24, 2019	35.11	35.15	34.72	34.84	34.49	1,216,000
Jun 21, 2019	35.29	35.29	34.69	34.99	34.64	2,934,700
Jun 20, 2019	35.30	35.59	35.10	35.46	35.11	1,535,400
Jun 19, 2019	34.61	35.24	34.56	35.19	34.84	1,471,900
Jun 18, 2019	35.33	35.38	34.63	34.79	34.44	1,137,700
Jun 17, 2019	35.23	35.55	35.05	35.15	34.80	1,118,300
Jun 14, 2019	35.00	35.49	34.99	35.17	34.82	1,063,300
Jun 13, 2019	34.89	35.08	34.77	35.00	34.65	1,596,500
Jun 12, 2019	34.48	34.90	34.37	34.73	34.38	1,240,900
Jun 11, 2019	34.27	34.46	34.12	34.38	34.04	915,800
Jun 10, 2019	34.74	34.74	34.15	34.33	33.99	1,194,500
Jun 07, 2019	34.94	35.08	34.73	34.81	34.46	1,108,600
Jun 06, 2019	34.96	35.03	34.48	34.70	34.35	1,638,700
Jun 05, 2019	34.35	34.92	34.25	34.91	34.56	1,412,200
Jun 04, 2019	34.57	34.71	33.85	34.24	33.90	2,050,200
Jun 03, 2019	34.33	34.62	34.25	34.58	34.23	1,617,000
May 31, 2019	33.59	34.40	33.52	34.22	33.88	2,173,100
May 30, 2019	33.68	33.98	33.58	33.62	33.28	1,605,900
May 29, 2019	34.36	34.36	33.60	33.63	33.29	1,718,600
May 28, 2019	34.83	35.00	34.21	34.38	34.04	2,016,200
May 24, 2019	34.72	34.94	34.72	34.74	34.39	858,600
May 23, 2019	34.22	34.66	34.21	34.58	34.23	1,195,500
May 22, 2019	33.91	34.24	33.88	34.23	33.89	1,782,200
May 21, 2019	33.91	34.18	33.89	34.03	33.69	759,100
May 20, 2019	34.05	34.12	33.71	33.77	33.43	1,556,400
May 17, 2019	34.04	34.15	33.79	34.08	33.74	1,094,700
May 16, 2019	33.80	34.21	33.75	34.11	33.77	1,111,500
May 15, 2019	34.04	34.27	33.86	33.96	33.62	1,173,200
May 14, 2019	33.88	34.04	33.76	33.90	33.56	1,142,900
May 13, 2019	33.41	33.86	33.41	33.77	33.43	1,233,900
May 10, 2019	33.16	33.67	33.10	33.59	33.25	1,736,700
May 09, 2019	33.06	33.44	32.63	33.17	32.84	1,641,500
May 08, 2019	32.85	33.32	32.83	33.06	32.73	1,611,000
May 07, 2019	33.39	33.43	32.67	32.90	32.57	2,490,000
May 06, 2019	33.50	33.81	33.29	33.40	33.07	1,235,300
May 03, 2019	33.61	33.80	33.20	33.76	33.42	1,879,500
May 02, 2019	33.10	33.97	33.00	33.43	33.10	1,742,100
May 01, 2019	33.18	33.66	33.15	33.29	32.96	1,512,100
Apr 30, 2019	32.96	33.42	32.79	33.32	32.99	1,365,500
Apr 29, 2019	33.19	33.28	32.93	33.04	32.71	1,352,000
Apr 26, 2019	33.21	33.49	33.06	33.21	32.88	1,022,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...