STORE Capital Corporation (STOR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

35.09+0.13 (+0.37%)

As of 10:54AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2021	34.88	35.09	34.73	35.09	35.09	211,736
Jun 21, 2021	34.47	35.16	34.26	34.96	34.96	1,313,800
Jun 18, 2021	34.85	35.00	34.35	34.36	34.36	3,103,300
Jun 17, 2021	34.94	35.26	34.75	35.01	35.01	1,028,300
Jun 16, 2021	35.37	35.74	34.99	35.01	35.01	1,251,800
Jun 15, 2021	36.13	36.35	35.37	35.38	35.38	1,244,500
Jun 14, 2021	36.03	36.35	36.02	36.22	36.22	1,363,700
Jun 11, 2021	36.43	36.44	35.92	35.99	35.99	1,084,400
Jun 10, 2021	36.20	36.66	36.03	36.53	36.53	1,098,500
Jun 09, 2021	36.48	36.54	36.04	36.04	36.04	1,490,500
Jun 08, 2021	36.09	36.49	36.01	36.26	36.26	973,100
Jun 07, 2021	36.13	36.24	35.97	36.01	36.01	1,274,400
Jun 04, 2021	35.99	36.09	35.69	35.97	35.97	1,650,100
Jun 03, 2021	35.78	35.95	35.53	35.94	35.94	1,557,300
Jun 02, 2021	35.17	35.81	35.00	35.77	35.77	1,251,000
Jun 01, 2021	34.60	35.17	34.51	35.08	35.08	1,444,100
May 28, 2021	34.32	34.53	34.09	34.40	34.40	1,127,800
May 27, 2021	34.59	34.62	33.93	34.04	34.04	2,498,600
May 26, 2021	34.35	34.65	34.17	34.36	34.36	885,000
May 25, 2021	34.12	34.42	33.97	34.28	34.28	1,273,800
May 24, 2021	33.83	34.27	33.68	34.08	34.08	1,430,500
May 21, 2021	33.91	34.01	33.57	33.65	33.65	848,200
May 20, 2021	33.45	34.03	33.38	33.84	33.84	1,195,500
May 19, 2021	33.19	33.56	32.93	33.55	33.55	1,011,200
May 18, 2021	33.36	33.72	33.18	33.54	33.54	1,060,200
May 17, 2021	33.25	33.61	32.95	33.43	33.43	1,295,200
May 14, 2021	33.08	33.52	32.96	33.34	33.34	833,700
May 13, 2021	32.70	33.32	32.59	32.96	32.96	1,348,500
May 12, 2021	33.72	33.73	32.51	32.63	32.63	2,328,200
May 11, 2021	33.90	33.97	33.37	33.76	33.76	1,490,800
May 10, 2021	35.06	35.25	34.15	34.17	34.17	1,501,400
May 07, 2021	33.99	35.10	33.99	35.04	35.04	1,326,900
May 06, 2021	34.53	34.97	33.65	34.15	34.15	2,433,600
May 05, 2021	35.75	35.88	34.53	34.62	34.62	2,025,400
May 04, 2021	35.83	36.18	35.70	35.97	35.97	1,124,500
May 03, 2021	35.93	36.10	35.74	35.83	35.83	1,149,000
Apr 30, 2021	35.82	36.14	35.56	35.79	35.79	1,250,900
Apr 29, 2021	35.77	36.40	35.57	35.89	35.89	1,996,700
Apr 28, 2021	35.85	36.00	35.38	35.43	35.43	883,400
Apr 27, 2021	36.01	36.10	35.75	35.83	35.83	1,335,300
Apr 26, 2021	36.09	36.19	35.79	35.93	35.93	789,000
Apr 23, 2021	35.95	35.95	35.45	35.73	35.73	905,800
Apr 22, 2021	35.40	36.12	35.27	35.70	35.70	1,381,800
Apr 21, 2021	35.05	35.51	34.80	35.40	35.40	1,461,500
Apr 20, 2021	34.95	35.34	34.77	35.02	35.02	1,231,200
Apr 19, 2021	34.80	35.10	34.47	35.10	35.10	1,173,600
Apr 16, 2021	34.92	35.13	34.70	34.75	34.75	1,398,200
Apr 15, 2021	34.00	34.79	33.90	34.75	34.75	939,100
Apr 14, 2021	34.05	34.43	33.74	33.77	33.77	919,100
Apr 13, 2021	34.15	34.15	33.76	34.02	34.02	1,103,800
Apr 12, 2021	34.17	34.20	33.68	34.03	34.03	1,036,400
Apr 09, 2021	34.45	34.52	33.99	34.12	34.12	850,300
Apr 08, 2021	34.00	34.54	33.94	34.34	34.34	1,043,300
Apr 07, 2021	34.04	34.38	33.84	34.11	34.11	1,529,200
Apr 06, 2021	34.19	34.64	33.90	34.10	34.10	1,718,500
Apr 05, 2021	34.38	34.76	33.98	34.31	34.31	1,628,000
Apr 01, 2021	33.75	34.31	33.54	34.30	34.30	1,633,500
Mar 31, 2021	33.40	33.80	33.22	33.50	33.50	1,847,100
Mar 30, 2021	33.04	33.39	32.96	33.34	33.34	883,600
Mar 30, 2021	0.36 Dividend
Mar 29, 2021	33.61	33.95	33.23	33.47	33.11	1,197,800
Mar 26, 2021	33.70	33.93	33.17	33.74	33.38	1,101,000
Mar 25, 2021	32.67	33.59	32.28	33.43	33.07	2,238,800
Mar 24, 2021	32.69	33.36	32.62	32.93	32.58	2,204,400
Mar 23, 2021	32.65	32.91	32.26	32.53	32.18	1,145,700
Mar 22, 2021	32.52	32.94	32.32	32.74	32.39	1,061,100
Mar 19, 2021	33.44	33.64	32.53	32.53	32.18	2,868,400
Mar 18, 2021	33.99	34.24	33.28	33.47	33.11	1,250,000
Mar 17, 2021	33.56	34.37	33.38	34.32	33.95	1,375,200
Mar 16, 2021	34.31	34.43	33.67	33.70	33.34	1,509,500
Mar 15, 2021	33.92	34.87	33.92	34.32	33.95	1,934,500
Mar 12, 2021	33.45	33.82	33.05	33.79	33.43	1,472,300
Mar 11, 2021	32.87	33.69	32.75	33.42	33.06	1,462,600
Mar 10, 2021	32.16	33.05	32.16	32.75	32.40	1,809,100
Mar 09, 2021	32.55	32.90	32.08	32.09	31.74	1,504,000
Mar 08, 2021	32.30	32.70	31.96	32.28	31.93	1,102,900
Mar 05, 2021	32.17	32.30	30.67	32.20	31.85	1,688,400
Mar 04, 2021	32.84	32.84	31.49	32.11	31.76	1,813,900
Mar 03, 2021	32.82	33.28	32.55	32.74	32.39	1,178,600
Mar 02, 2021	33.64	33.80	32.66	32.80	32.45	1,818,900
Mar 01, 2021	34.17	34.66	33.77	33.81	33.45	1,572,700
Feb 26, 2021	33.86	34.18	33.03	33.44	33.08	3,288,500
Feb 25, 2021	35.27	35.72	33.68	33.86	33.50	1,982,900
Feb 24, 2021	34.17	35.12	33.99	35.08	34.70	1,458,700
Feb 23, 2021	32.96	34.16	32.93	34.15	33.78	1,918,900
Feb 22, 2021	32.65	33.38	32.44	33.21	32.85	1,870,500
Feb 19, 2021	32.24	32.80	32.18	32.52	32.17	1,218,100
Feb 18, 2021	32.58	32.94	32.12	32.14	31.79	872,400
Feb 17, 2021	33.22	33.36	32.63	32.76	32.41	1,212,700
Feb 16, 2021	33.07	33.31	32.74	33.27	32.91	1,343,800
Feb 12, 2021	32.98	33.34	32.72	32.93	32.58	1,000,000
Feb 11, 2021	33.19	33.59	32.92	33.12	32.76	1,248,900
Feb 10, 2021	32.68	33.71	32.55	33.06	32.70	1,866,000
Feb 09, 2021	32.31	32.60	32.14	32.46	32.11	1,545,900
Feb 08, 2021	32.97	32.97	32.34	32.39	32.04	1,195,700
Feb 05, 2021	32.96	33.14	32.78	32.97	32.62	851,000
Feb 04, 2021	32.31	33.04	32.20	32.76	32.41	1,461,200
Feb 03, 2021	31.85	32.24	31.55	32.22	31.87	1,319,900
Feb 02, 2021	31.78	32.30	31.40	32.10	31.75	1,289,700
Feb 01, 2021	31.34	31.61	30.74	31.60	31.26	1,906,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,233.49+8.70(+0.21%)

Dow 3033,894.08+17.11(+0.05%)

Nasdaq14,159.10+17.62(+0.12%)

STORE Capital Corporation (STOR)

S&P 500
4,233.49
+8.70(+0.21%)

Dow 30
33,894.08
+17.11(+0.05%)

Nasdaq
14,159.10
+17.62(+0.12%)