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
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
Apr 25, 2019	32.79	33.12	32.61	33.05	32.72	1,210,600
Apr 24, 2019	32.66	33.09	32.61	32.89	32.56	1,207,600
Apr 23, 2019	32.29	32.61	32.02	32.49	32.17	1,835,700
Apr 22, 2019	32.03	32.10	31.60	31.98	31.66	1,603,900
Apr 18, 2019	31.60	32.15	31.48	32.14	31.82	1,871,300
Apr 17, 2019	32.08	32.12	31.34	31.55	31.23	1,898,400
Apr 16, 2019	33.39	33.39	31.79	32.06	31.74	2,992,700
Apr 15, 2019	33.50	33.55	33.18	33.38	33.05	1,072,300
Apr 12, 2019	33.22	33.45	32.92	33.45	33.12	1,101,700
Apr 11, 2019	33.40	33.54	33.33	33.39	33.06	1,027,400
Apr 10, 2019	33.17	33.43	33.05	33.37	33.04	963,200
Apr 09, 2019	33.22	33.28	32.98	33.03	32.70	679,700
Apr 08, 2019	33.45	33.50	33.12	33.16	32.83	1,111,600
Apr 05, 2019	33.12	33.47	33.08	33.47	33.14	1,528,100
Apr 04, 2019	33.27	33.30	33.01	33.17	32.84	1,275,300
Apr 03, 2019	33.30	33.46	33.01	33.30	32.97	1,487,600
Apr 02, 2019	33.37	33.40	33.03	33.38	33.05	1,854,200
Apr 01, 2019	33.56	33.56	32.97	33.31	32.98	1,532,200
Mar 29, 2019	33.60	33.60	33.33	33.50	33.17	1,202,700
Mar 28, 2019	33.22	33.61	33.17	33.57	33.23	1,694,900
Mar 28, 2019	0.33 Dividend
Mar 27, 2019	34.00	34.10	33.47	33.53	32.87	2,413,000
Mar 26, 2019	33.48	33.98	33.38	33.97	33.30	1,797,600
Mar 25, 2019	33.13	33.56	32.83	33.45	32.79	1,373,400
Mar 22, 2019	33.20	33.51	33.08	33.15	32.50	1,637,600
Mar 21, 2019	32.52	33.40	32.50	33.18	32.53	1,721,900
Mar 20, 2019	32.30	32.82	32.09	32.61	31.97	1,331,500
Mar 19, 2019	32.30	32.37	32.14	32.21	31.57	957,100
Mar 18, 2019	32.46	32.53	32.11	32.29	31.65	1,276,500
Mar 15, 2019	32.60	32.63	32.31	32.35	31.71	3,063,300
Mar 14, 2019	32.80	32.82	32.51	32.55	31.91	2,970,200
Mar 13, 2019	32.82	32.94	32.69	32.70	32.05	1,386,200
Mar 12, 2019	32.63	32.80	32.63	32.70	32.05	1,427,400
Mar 11, 2019	32.43	32.58	32.25	32.54	31.90	1,215,200
Mar 08, 2019	32.30	32.54	32.13	32.29	31.65	1,359,200
Mar 07, 2019	32.44	32.72	32.25	32.38	31.74	2,108,800
Mar 06, 2019	32.40	32.47	32.17	32.28	31.64	1,203,300
Mar 05, 2019	31.98	32.40	31.90	32.39	31.75	1,285,400
Mar 04, 2019	32.10	32.27	31.75	32.07	31.44	1,411,100
Mar 01, 2019	32.47	32.52	31.42	32.00	31.37	2,688,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...