Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

STORE Capital Corporation (STOR)

NYSE - NYSE Delayed Price. Currency in USD
32.210.00 (0.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202332.2132.2132.2132.2132.21-
Feb 02, 202332.2232.2332.2132.2132.218,974,000
Feb 01, 202332.2132.2532.2132.2132.213,069,700
Jan 31, 202332.2032.2232.2032.2132.214,696,700
Jan 30, 202332.2032.2232.1932.2132.212,504,500
Jan 27, 202332.1632.2032.1532.2032.201,618,500
Jan 26, 202332.1632.1632.1432.1532.152,111,800
Jan 25, 202332.1532.1632.1432.1632.161,206,300
Jan 24, 202332.1432.1732.1232.1532.151,793,500
Jan 23, 202332.1532.1732.1432.1732.17964,800
Jan 20, 202332.1232.1632.1232.1632.162,056,200
Jan 19, 202332.1332.1432.1132.1332.131,734,700
Jan 18, 202332.1532.1832.1232.1332.132,739,600
Jan 17, 202332.1232.1532.1232.1532.152,001,300
Jan 13, 202332.1132.1532.1032.1232.121,779,800
Jan 12, 202332.1232.1432.1032.1032.101,914,500
Jan 11, 202332.1032.1432.1032.1232.121,095,800
Jan 10, 202332.0832.1332.0832.1132.111,937,500
Jan 09, 202332.0832.1032.0832.0832.083,830,300
Jan 06, 202332.0832.0932.0632.0732.078,033,700
Jan 05, 202332.0832.1032.0632.0832.083,664,100
Jan 04, 202332.0932.1232.0732.0832.082,916,500
Jan 03, 202332.0732.1132.0632.0932.094,276,800
Dec 30, 202232.0732.0832.0532.0632.061,839,100
Dec 29, 202232.0732.0832.0432.0832.082,246,200
Dec 28, 202232.0332.0732.0332.0332.032,355,600
Dec 27, 202232.0132.0632.0132.0332.031,631,000
Dec 23, 202232.0232.0632.0132.0432.041,119,300
Dec 22, 202232.0032.0631.9932.0632.062,198,200
Dec 21, 202232.0032.0131.9731.9931.992,796,200
Dec 20, 202231.9732.0231.9631.9931.993,014,700
Dec 19, 202232.0132.0331.9631.9631.962,900,300
Dec 16, 202232.0132.0631.9632.0532.056,638,200
Dec 15, 202231.9932.0331.9932.0032.003,792,200
Dec 14, 202232.0032.0331.9831.9931.994,734,200
Dec 13, 202232.0232.0331.9531.9831.985,032,300
Dec 12, 202232.0032.0231.9531.9731.972,109,100
Dec 09, 202232.0032.0031.9631.9831.983,012,300
Dec 08, 202232.0032.0231.9331.9731.973,152,900
Dec 07, 202232.0132.0431.9932.0032.007,959,700
Dec 06, 202231.8431.9031.8331.8831.883,668,300
Dec 05, 202231.8231.9031.8231.8431.841,577,000
Dec 02, 202231.8131.9031.8131.8431.841,693,400
Dec 01, 202231.8231.9131.8231.8331.832,089,200
Nov 30, 202231.8031.9031.7831.9031.902,526,700
Nov 29, 202231.7831.8531.7731.8131.811,406,900
Nov 28, 202231.8331.8931.7531.7731.772,500,900
Nov 25, 202231.8431.8831.8231.8831.88954,800
Nov 23, 202231.9031.9431.8531.8631.862,097,100
Nov 22, 202231.8231.9031.8131.9031.902,307,100
Nov 21, 202231.7531.8631.7331.8331.832,040,100
Nov 18, 202231.7231.7831.7231.7331.733,358,400
Nov 17, 202231.6531.7131.6431.6931.691,488,300
Nov 16, 202231.6731.7231.6531.6631.662,717,700
Nov 15, 202231.7031.7431.6231.7031.703,184,100
Nov 14, 202231.6531.7231.6431.6531.651,762,000
Nov 11, 202231.7231.7731.6431.6531.652,170,600
Nov 10, 202231.7331.8431.6731.7231.724,576,200
Nov 09, 202231.6731.6831.5031.5531.556,257,100
Nov 08, 202231.6831.7531.6431.6631.663,683,700
Nov 07, 202231.7031.7631.6431.6431.643,086,300
Nov 04, 202231.7031.8031.6731.6731.672,592,600
Nov 03, 202231.6531.7431.6331.6731.672,289,500
Nov 02, 202231.7231.7631.6331.6331.635,003,400
Nov 01, 202231.8331.8331.7031.7331.733,686,500
Oct 31, 202231.6931.8431.6931.8031.803,270,300
Oct 28, 202231.6531.8031.6431.7331.733,061,100
Oct 27, 202231.7731.7831.6131.6431.644,690,200
Oct 26, 202231.8031.8231.6531.6531.654,942,700
Oct 25, 202231.6731.8131.6631.8031.806,809,900
Oct 24, 202231.7031.7331.6131.6731.674,868,200
Oct 21, 202231.5131.6931.5131.6931.695,183,700
Oct 20, 202231.4931.6531.4531.5431.546,201,600
Oct 19, 202231.4131.5431.3731.4631.469,724,900
Oct 18, 202231.4031.4931.3631.4131.417,201,500
Oct 17, 202231.3831.4431.3031.3231.328,892,900
Oct 14, 202231.4031.4831.3031.3231.325,264,800
Oct 13, 202231.2931.4531.2831.3031.305,159,300
Oct 12, 202231.3531.4431.3131.3131.313,343,000
Oct 11, 202231.3931.4231.2931.3531.353,429,900
Oct 10, 202231.4031.4131.2831.3331.335,779,100
Oct 07, 202231.3631.4631.3131.3231.324,325,700
Oct 06, 202231.4831.5031.3931.4331.435,232,200
Oct 05, 202231.3431.5031.2531.4831.4810,739,300
Oct 04, 202231.4231.5531.3731.3731.3714,179,600
Oct 03, 202231.3331.4731.3231.3631.365,187,900
Sep 30, 202231.3031.6231.2531.3331.337,677,400
Sep 29, 202231.5031.5131.2231.2931.2910,508,200
Sep 29, 20220.41 Dividend
Sep 28, 202231.6831.9131.6731.9031.494,731,400
Sep 27, 202231.5531.8031.5331.6331.225,967,400
Sep 26, 202231.5131.7831.2631.5031.109,428,200
Sep 23, 202231.6831.7431.5631.5831.1711,013,500
Sep 22, 202231.7831.8531.7031.7231.318,848,100
Sep 21, 202231.8431.9431.6931.7031.2912,211,400
Sep 20, 202231.9131.9931.7631.7631.3512,977,500
Sep 19, 202231.8132.0531.7931.9531.5411,528,100
Sep 16, 202232.0132.0831.8531.9031.4922,582,100
Sep 15, 202232.3432.3632.0632.1231.7157,727,000
Sep 14, 202227.0227.1026.5626.7926.452,041,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement