U.S. markets close in 5 hours 5 minutes

STORE Capital Corporation (STOR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.09+0.13 (+0.37%)
As of 10:54AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202134.8835.0934.7335.0935.09211,736
Jun 21, 202134.4735.1634.2634.9634.961,313,800
Jun 18, 202134.8535.0034.3534.3634.363,103,300
Jun 17, 202134.9435.2634.7535.0135.011,028,300
Jun 16, 202135.3735.7434.9935.0135.011,251,800
Jun 15, 202136.1336.3535.3735.3835.381,244,500
Jun 14, 202136.0336.3536.0236.2236.221,363,700
Jun 11, 202136.4336.4435.9235.9935.991,084,400
Jun 10, 202136.2036.6636.0336.5336.531,098,500
Jun 09, 202136.4836.5436.0436.0436.041,490,500
Jun 08, 202136.0936.4936.0136.2636.26973,100
Jun 07, 202136.1336.2435.9736.0136.011,274,400
Jun 04, 202135.9936.0935.6935.9735.971,650,100
Jun 03, 202135.7835.9535.5335.9435.941,557,300
Jun 02, 202135.1735.8135.0035.7735.771,251,000
Jun 01, 202134.6035.1734.5135.0835.081,444,100
May 28, 202134.3234.5334.0934.4034.401,127,800
May 27, 202134.5934.6233.9334.0434.042,498,600
May 26, 202134.3534.6534.1734.3634.36885,000
May 25, 202134.1234.4233.9734.2834.281,273,800
May 24, 202133.8334.2733.6834.0834.081,430,500
May 21, 202133.9134.0133.5733.6533.65848,200
May 20, 202133.4534.0333.3833.8433.841,195,500
May 19, 202133.1933.5632.9333.5533.551,011,200
May 18, 202133.3633.7233.1833.5433.541,060,200
May 17, 202133.2533.6132.9533.4333.431,295,200
May 14, 202133.0833.5232.9633.3433.34833,700
May 13, 202132.7033.3232.5932.9632.961,348,500
May 12, 202133.7233.7332.5132.6332.632,328,200
May 11, 202133.9033.9733.3733.7633.761,490,800
May 10, 202135.0635.2534.1534.1734.171,501,400
May 07, 202133.9935.1033.9935.0435.041,326,900
May 06, 202134.5334.9733.6534.1534.152,433,600
May 05, 202135.7535.8834.5334.6234.622,025,400
May 04, 202135.8336.1835.7035.9735.971,124,500
May 03, 202135.9336.1035.7435.8335.831,149,000
Apr 30, 202135.8236.1435.5635.7935.791,250,900
Apr 29, 202135.7736.4035.5735.8935.891,996,700
Apr 28, 202135.8536.0035.3835.4335.43883,400
Apr 27, 202136.0136.1035.7535.8335.831,335,300
Apr 26, 202136.0936.1935.7935.9335.93789,000
Apr 23, 202135.9535.9535.4535.7335.73905,800
Apr 22, 202135.4036.1235.2735.7035.701,381,800
Apr 21, 202135.0535.5134.8035.4035.401,461,500
Apr 20, 202134.9535.3434.7735.0235.021,231,200
Apr 19, 202134.8035.1034.4735.1035.101,173,600
Apr 16, 202134.9235.1334.7034.7534.751,398,200
Apr 15, 202134.0034.7933.9034.7534.75939,100
Apr 14, 202134.0534.4333.7433.7733.77919,100
Apr 13, 202134.1534.1533.7634.0234.021,103,800
Apr 12, 202134.1734.2033.6834.0334.031,036,400
Apr 09, 202134.4534.5233.9934.1234.12850,300
Apr 08, 202134.0034.5433.9434.3434.341,043,300
Apr 07, 202134.0434.3833.8434.1134.111,529,200
Apr 06, 202134.1934.6433.9034.1034.101,718,500
Apr 05, 202134.3834.7633.9834.3134.311,628,000
Apr 01, 202133.7534.3133.5434.3034.301,633,500
Mar 31, 202133.4033.8033.2233.5033.501,847,100
Mar 30, 202133.0433.3932.9633.3433.34883,600
Mar 30, 20210.36 Dividend
Mar 29, 202133.6133.9533.2333.4733.111,197,800
Mar 26, 202133.7033.9333.1733.7433.381,101,000
Mar 25, 202132.6733.5932.2833.4333.072,238,800
Mar 24, 202132.6933.3632.6232.9332.582,204,400
Mar 23, 202132.6532.9132.2632.5332.181,145,700
Mar 22, 202132.5232.9432.3232.7432.391,061,100
Mar 19, 202133.4433.6432.5332.5332.182,868,400
Mar 18, 202133.9934.2433.2833.4733.111,250,000
Mar 17, 202133.5634.3733.3834.3233.951,375,200
Mar 16, 202134.3134.4333.6733.7033.341,509,500
Mar 15, 202133.9234.8733.9234.3233.951,934,500
Mar 12, 202133.4533.8233.0533.7933.431,472,300
Mar 11, 202132.8733.6932.7533.4233.061,462,600
Mar 10, 202132.1633.0532.1632.7532.401,809,100
Mar 09, 202132.5532.9032.0832.0931.741,504,000
Mar 08, 202132.3032.7031.9632.2831.931,102,900
Mar 05, 202132.1732.3030.6732.2031.851,688,400
Mar 04, 202132.8432.8431.4932.1131.761,813,900
Mar 03, 202132.8233.2832.5532.7432.391,178,600
Mar 02, 202133.6433.8032.6632.8032.451,818,900
Mar 01, 202134.1734.6633.7733.8133.451,572,700
Feb 26, 202133.8634.1833.0333.4433.083,288,500
Feb 25, 202135.2735.7233.6833.8633.501,982,900
Feb 24, 202134.1735.1233.9935.0834.701,458,700
Feb 23, 202132.9634.1632.9334.1533.781,918,900
Feb 22, 202132.6533.3832.4433.2132.851,870,500
Feb 19, 202132.2432.8032.1832.5232.171,218,100
Feb 18, 202132.5832.9432.1232.1431.79872,400
Feb 17, 202133.2233.3632.6332.7632.411,212,700
Feb 16, 202133.0733.3132.7433.2732.911,343,800
Feb 12, 202132.9833.3432.7232.9332.581,000,000
Feb 11, 202133.1933.5932.9233.1232.761,248,900
Feb 10, 202132.6833.7132.5533.0632.701,866,000
Feb 09, 202132.3132.6032.1432.4632.111,545,900
Feb 08, 202132.9732.9732.3432.3932.041,195,700
Feb 05, 202132.9633.1432.7832.9732.62851,000
Feb 04, 202132.3133.0432.2032.7632.411,461,200
Feb 03, 202131.8532.2431.5532.2231.871,319,900
Feb 02, 202131.7832.3031.4032.1031.751,289,700
Feb 01, 202131.3431.6130.7431.6031.261,906,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...