STOR - STORE Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201936.0636.8136.0436.6836.681,420,258
Sep 13, 201936.7236.8435.8836.0736.071,145,600
Sep 12, 201936.6936.9336.3236.5936.591,140,900
Sep 11, 201936.0736.4335.8336.2336.232,120,800
Sep 10, 201937.0037.0835.9036.2336.232,323,200
Sep 09, 201937.6337.6537.0137.0837.081,440,000
Sep 06, 201937.6637.9237.5837.6837.681,454,400
Sep 05, 201938.4638.4737.6737.6737.671,927,000
Sep 04, 201938.4938.7638.4138.7238.721,460,900
Sep 03, 201937.7238.3837.6738.2838.281,604,400
Aug 30, 201937.4837.9337.4037.7637.761,784,100
Aug 29, 201937.4237.6037.1537.4837.481,152,500
Aug 28, 201937.2237.3337.1037.2337.23830,600
Aug 27, 201937.2537.4737.0037.1937.192,262,700
Aug 26, 201936.9337.0136.5636.9536.951,261,800
Aug 23, 201936.9037.3036.6236.6736.671,873,600
Aug 22, 201936.3536.9336.3536.9036.90836,100
Aug 21, 201936.4836.5936.2336.3736.371,418,400
Aug 20, 201936.7536.8336.3036.5036.501,433,100
Aug 19, 201936.5736.7036.2936.6236.621,301,200
Aug 16, 201936.2136.7436.2036.5936.591,210,700
Aug 15, 201936.1136.3935.9636.2236.221,251,500
Aug 14, 201935.9036.2335.8335.9735.971,142,100
Aug 13, 201936.0836.2235.8236.1936.191,269,900
Aug 12, 201936.3336.3935.8436.0636.061,154,800
Aug 09, 201935.9236.2735.8336.2736.271,426,700
Aug 08, 201935.6036.0835.2535.9435.941,219,800
Aug 07, 201934.8735.9134.7635.5835.581,815,900
Aug 06, 201934.6035.2934.5634.8734.871,706,500
Aug 05, 201934.6434.9834.0734.6234.622,495,100
Aug 02, 201934.2035.0134.1034.6534.651,416,600
Aug 01, 201934.3934.4033.6234.2034.201,912,200
Jul 31, 201934.3134.5333.9534.2134.211,423,400
Jul 30, 201934.2034.7334.1334.3334.33867,500
Jul 29, 201934.3834.6334.1834.2834.281,268,000
Jul 26, 201934.0034.3333.9734.2134.211,251,400
Jul 25, 201934.3234.3333.8834.0034.001,821,500
Jul 24, 201934.2634.4834.0834.4134.411,616,000
Jul 23, 201933.8234.2133.6834.1634.161,110,500
Jul 22, 201933.7233.9433.2333.8033.802,277,100
Jul 19, 201933.9134.0333.5533.6033.601,536,800
Jul 18, 201933.7033.9733.5933.9333.931,490,900
Jul 17, 201934.0834.1633.6233.7833.781,109,400
Jul 16, 201934.0234.2133.8533.9233.921,460,900
Jul 15, 201934.3234.4733.8134.1034.10941,100
Jul 12, 201934.1934.3834.0234.2534.25882,700
Jul 11, 201934.6034.8034.0134.2234.221,082,000
Jul 10, 201934.5234.7334.2234.5934.591,058,200
Jul 09, 201934.2034.4434.1534.4234.42861,700
Jul 08, 201934.1134.3533.9634.2434.24873,600
Jul 05, 201933.9434.1733.4134.1134.11971,000
Jul 03, 201933.8534.5133.8534.2734.27924,900
Jul 02, 201933.2833.9733.2833.8533.851,931,300
Jul 01, 201933.4333.5032.4633.1233.121,697,000
Jun 28, 201933.2433.6233.1233.1933.192,404,400
Jun 27, 201933.0233.2732.8433.2133.211,572,700
Jun 27, 20190.33 Dividend
Jun 26, 201934.2734.2732.9033.0532.722,198,000
Jun 25, 201934.9535.0734.2734.2733.931,647,100
Jun 24, 201935.1135.1534.7234.8434.491,216,000
Jun 21, 201935.2935.2934.6934.9934.642,934,700
Jun 20, 201935.3035.5935.1035.4635.111,535,400
Jun 19, 201934.6135.2434.5635.1934.841,471,900
Jun 18, 201935.3335.3834.6334.7934.441,137,700
Jun 17, 201935.2335.5535.0535.1534.801,118,300
Jun 14, 201935.0035.4934.9935.1734.821,063,300
Jun 13, 201934.8935.0834.7735.0034.651,596,500
Jun 12, 201934.4834.9034.3734.7334.381,240,900
Jun 11, 201934.2734.4634.1234.3834.04915,800
Jun 10, 201934.7434.7434.1534.3333.991,194,500
Jun 07, 201934.9435.0834.7334.8134.461,108,600
Jun 06, 201934.9635.0334.4834.7034.351,638,700
Jun 05, 201934.3534.9234.2534.9134.561,412,200
Jun 04, 201934.5734.7133.8534.2433.902,050,200
Jun 03, 201934.3334.6234.2534.5834.231,617,000
May 31, 201933.5934.4033.5234.2233.882,173,100
May 30, 201933.6833.9833.5833.6233.281,605,900
May 29, 201934.3634.3633.6033.6333.291,718,600
May 28, 201934.8335.0034.2134.3834.042,016,200
May 24, 201934.7234.9434.7234.7434.39858,600
May 23, 201934.2234.6634.2134.5834.231,195,500
May 22, 201933.9134.2433.8834.2333.891,782,200
May 21, 201933.9134.1833.8934.0333.69759,100
May 20, 201934.0534.1233.7133.7733.431,556,400
May 17, 201934.0434.1533.7934.0833.741,094,700
May 16, 201933.8034.2133.7534.1133.771,111,500
May 15, 201934.0434.2733.8633.9633.621,173,200
May 14, 201933.8834.0433.7633.9033.561,142,900
May 13, 201933.4133.8633.4133.7733.431,233,900
May 10, 201933.1633.6733.1033.5933.251,736,700
May 09, 201933.0633.4432.6333.1732.841,641,500
May 08, 201932.8533.3232.8333.0632.731,611,000
May 07, 201933.3933.4332.6732.9032.572,490,000
May 06, 201933.5033.8133.2933.4033.071,235,300
May 03, 201933.6133.8033.2033.7633.421,879,500
May 02, 201933.1033.9733.0033.4333.101,742,100
May 01, 201933.1833.6633.1533.2932.961,512,100
Apr 30, 201932.9633.4232.7933.3232.991,365,500
Apr 29, 201933.1933.2832.9333.0432.711,352,000
Apr 26, 201933.2133.4933.0633.2132.881,022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...