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
Dec 17, 2018	30.91	31.05	29.66	29.73	29.73	2,278,400
Dec 14, 2018	30.70	30.91	30.59	30.85	30.85	1,459,300
Dec 13, 2018	30.17	30.84	30.17	30.80	30.80	2,257,600
Dec 12, 2018	30.92	30.99	30.11	30.15	30.15	1,532,700
Dec 11, 2018	30.61	30.92	30.58	30.82	30.82	2,027,500
Dec 10, 2018	30.75	30.81	30.29	30.56	30.56	1,971,400
Dec 07, 2018	30.71	30.87	30.49	30.68	30.68	1,601,700
Dec 06, 2018	29.99	30.86	29.78	30.85	30.85	2,651,700
Dec 04, 2018	30.03	30.50	29.90	30.05	30.05	2,807,900
Dec 03, 2018	29.96	30.04	29.72	30.03	30.03	1,608,200
Nov 30, 2018	29.85	30.07	29.76	29.96	29.96	2,311,500
Nov 29, 2018	29.59	29.88	29.49	29.74	29.74	2,645,500
Nov 28, 2018	29.31	29.72	29.29	29.52	29.52	1,500,900
Nov 27, 2018	29.21	29.47	29.10	29.45	29.45	1,504,100
Nov 26, 2018	29.49	29.50	29.05	29.14	29.14	989,900
Nov 23, 2018	29.16	29.48	28.94	29.35	29.35	826,000
Nov 21, 2018	29.01	29.41	28.88	29.17	29.17	2,148,000
Nov 20, 2018	28.97	29.14	28.83	29.01	29.01	2,186,300
Nov 19, 2018	29.37	29.50	28.90	29.07	29.07	1,680,200
Nov 16, 2018	28.99	29.37	28.89	29.35	29.35	1,608,100
Nov 15, 2018	29.34	29.46	28.67	29.00	29.00	2,930,400
Nov 14, 2018	29.72	29.90	29.34	29.43	29.43	2,431,300
Nov 13, 2018	29.88	29.93	29.45	29.65	29.65	1,421,400
Nov 12, 2018	29.96	30.23	29.85	29.88	29.88	1,158,200
Nov 09, 2018	29.90	30.19	29.87	29.96	29.96	1,459,200
Nov 08, 2018	29.77	29.98	29.68	29.95	29.95	1,303,900
Nov 07, 2018	29.62	29.96	29.46	29.89	29.89	1,888,900
Nov 06, 2018	29.46	29.57	29.19	29.52	29.52	2,055,700
Nov 05, 2018	28.99	29.58	28.88	29.44	29.44	2,173,400
Nov 02, 2018	29.27	29.35	28.51	28.95	28.95	1,466,200
Nov 01, 2018	29.51	29.60	28.97	29.18	29.18	1,511,100
Oct 31, 2018	29.50	29.52	28.91	29.03	29.03	2,436,200
Oct 30, 2018	29.18	29.82	29.12	29.64	29.64	3,034,700
Oct 29, 2018	29.20	29.64	29.13	29.18	29.18	2,059,500
Oct 26, 2018	29.56	29.69	28.87	29.09	29.09	2,564,700
Oct 25, 2018	29.31	29.76	29.11	29.64	29.64	1,417,800
Oct 24, 2018	28.73	29.60	28.65	29.35	29.35	1,867,200
Oct 23, 2018	28.17	28.84	28.08	28.66	28.66	1,749,800
Oct 22, 2018	28.70	28.85	28.22	28.22	28.22	911,600
Oct 19, 2018	28.55	28.79	28.54	28.67	28.67	1,230,800
Oct 18, 2018	28.36	28.66	28.26	28.50	28.50	1,752,200
Oct 17, 2018	28.29	28.38	27.92	28.37	28.37	2,775,700
Oct 16, 2018	27.81	28.41	27.64	28.29	28.29	1,228,300
Oct 15, 2018	27.40	27.93	27.40	27.68	27.68	1,002,500
Oct 12, 2018	27.60	27.78	27.37	27.43	27.43	1,071,000
Oct 11, 2018	28.11	28.13	27.40	27.40	27.40	1,435,900
Oct 10, 2018	28.35	28.52	28.09	28.10	28.10	1,209,600
Oct 09, 2018	28.10	28.58	27.98	28.47	28.47	1,834,400
Oct 08, 2018	27.62	28.24	27.56	28.10	28.10	1,222,600
Oct 05, 2018	27.41	27.77	27.37	27.60	27.60	1,413,300
Oct 04, 2018	27.27	27.48	26.93	27.41	27.41	1,462,300
Oct 03, 2018	27.67	27.93	27.28	27.41	27.41	1,648,900
Oct 02, 2018	27.89	27.89	27.66	27.70	27.70	815,700
Oct 01, 2018	27.85	28.01	27.65	27.82	27.82	1,376,900
Sep 28, 2018	27.40	27.79	27.39	27.79	27.79	1,524,900
Sep 27, 2018	27.40	27.54	27.23	27.37	27.37	853,700
Sep 27, 2018	0.33 Dividend
Sep 26, 2018	27.85	27.86	27.53	27.55	27.22	1,223,500
Sep 25, 2018	27.99	27.99	27.59	27.85	27.52	1,741,900
Sep 24, 2018	28.00	28.06	27.73	27.92	27.59	1,624,000
Sep 21, 2018	28.01	28.10	27.83	28.00	27.66	2,712,300
Sep 20, 2018	27.77	28.15	27.58	28.12	27.78	1,585,100
Sep 19, 2018	28.31	28.31	27.57	27.74	27.41	1,831,100
Sep 18, 2018	28.57	28.66	28.23	28.24	27.90	1,685,400
Sep 17, 2018	28.71	28.80	28.46	28.57	28.23	1,615,400
Sep 14, 2018	28.86	28.90	28.45	28.68	28.34	1,015,900
Sep 13, 2018	29.00	29.04	28.85	28.91	28.56	898,600
Sep 12, 2018	29.11	29.11	28.81	28.87	28.52	1,169,400
Sep 11, 2018	28.92	29.09	28.83	28.96	28.61	1,215,900
Sep 10, 2018	28.95	29.08	28.83	28.89	28.54	868,500
Sep 07, 2018	29.05	29.07	28.83	28.84	28.49	1,106,700
Sep 06, 2018	29.16	29.52	29.11	29.22	28.87	2,239,000
Sep 05, 2018	28.86	29.19	28.75	29.08	28.73	1,319,200
Sep 04, 2018	28.85	29.00	28.54	28.95	28.60	2,707,800
Aug 31, 2018	28.71	28.99	28.65	28.81	28.46	1,790,200
Aug 30, 2018	28.97	29.09	28.61	28.68	28.34	1,217,100
Aug 29, 2018	29.00	29.22	28.87	28.97	28.62	1,433,400
Aug 28, 2018	28.55	28.91	28.50	28.89	28.54	2,041,800
Aug 27, 2018	28.69	28.78	28.43	28.54	28.20	1,463,300
Aug 24, 2018	28.50	28.77	28.44	28.67	28.33	1,030,200
Aug 23, 2018	28.60	28.73	28.46	28.53	28.19	1,761,300
Aug 22, 2018	28.67	28.74	28.48	28.57	28.23	1,188,300
Aug 21, 2018	28.81	28.85	28.45	28.66	28.32	1,455,700
Aug 20, 2018	29.11	29.12	28.83	28.83	28.48	1,495,400
Aug 17, 2018	28.81	29.00	28.78	29.00	28.65	1,240,200
Aug 16, 2018	28.64	28.83	28.58	28.78	28.44	1,174,500
Aug 15, 2018	28.54	28.80	28.45	28.69	28.35	1,487,400
Aug 14, 2018	28.41	28.54	28.40	28.51	28.17	1,508,600
Aug 13, 2018	28.33	28.42	28.13	28.35	28.01	1,325,300
Aug 10, 2018	28.50	28.68	28.27	28.28	27.94	1,212,600
Aug 09, 2018	28.37	28.62	28.30	28.50	28.16	1,352,900
Aug 08, 2018	28.54	28.55	28.23	28.37	28.03	1,209,700
Aug 07, 2018	28.54	28.56	28.26	28.53	28.19	1,696,700
Aug 06, 2018	28.32	28.59	28.18	28.56	28.22	2,406,700
Aug 03, 2018	27.86	28.34	27.84	28.28	27.94	1,573,800
Aug 02, 2018	27.39	27.90	27.21	27.76	27.43	1,619,700
Aug 01, 2018	27.18	27.41	26.96	27.41	27.08	1,710,800
Jul 31, 2018	27.38	27.71	27.25	27.45	27.12	1,177,800
Jul 30, 2018	27.25	27.32	26.97	27.28	26.95	1,470,900
Jul 27, 2018	27.70	27.75	27.20	27.23	26.90	1,987,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...