STORE Capital Corporation (STOR)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

32.21

0.00

(0.00%)

At close: 04:00PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	32.21	32.21	32.21	32.21	32.21	-
Feb 02, 2023	32.22	32.23	32.21	32.21	32.21	8,974,000
Feb 01, 2023	32.21	32.25	32.21	32.21	32.21	3,069,700
Jan 31, 2023	32.20	32.22	32.20	32.21	32.21	4,696,700
Jan 30, 2023	32.20	32.22	32.19	32.21	32.21	2,504,500
Jan 27, 2023	32.16	32.20	32.15	32.20	32.20	1,618,500
Jan 26, 2023	32.16	32.16	32.14	32.15	32.15	2,111,800
Jan 25, 2023	32.15	32.16	32.14	32.16	32.16	1,206,300
Jan 24, 2023	32.14	32.17	32.12	32.15	32.15	1,793,500
Jan 23, 2023	32.15	32.17	32.14	32.17	32.17	964,800
Jan 20, 2023	32.12	32.16	32.12	32.16	32.16	2,056,200
Jan 19, 2023	32.13	32.14	32.11	32.13	32.13	1,734,700
Jan 18, 2023	32.15	32.18	32.12	32.13	32.13	2,739,600
Jan 17, 2023	32.12	32.15	32.12	32.15	32.15	2,001,300
Jan 13, 2023	32.11	32.15	32.10	32.12	32.12	1,779,800
Jan 12, 2023	32.12	32.14	32.10	32.10	32.10	1,914,500
Jan 11, 2023	32.10	32.14	32.10	32.12	32.12	1,095,800
Jan 10, 2023	32.08	32.13	32.08	32.11	32.11	1,937,500
Jan 09, 2023	32.08	32.10	32.08	32.08	32.08	3,830,300
Jan 06, 2023	32.08	32.09	32.06	32.07	32.07	8,033,700
Jan 05, 2023	32.08	32.10	32.06	32.08	32.08	3,664,100
Jan 04, 2023	32.09	32.12	32.07	32.08	32.08	2,916,500
Jan 03, 2023	32.07	32.11	32.06	32.09	32.09	4,276,800
Dec 30, 2022	32.07	32.08	32.05	32.06	32.06	1,839,100
Dec 29, 2022	32.07	32.08	32.04	32.08	32.08	2,246,200
Dec 28, 2022	32.03	32.07	32.03	32.03	32.03	2,355,600
Dec 27, 2022	32.01	32.06	32.01	32.03	32.03	1,631,000
Dec 23, 2022	32.02	32.06	32.01	32.04	32.04	1,119,300
Dec 22, 2022	32.00	32.06	31.99	32.06	32.06	2,198,200
Dec 21, 2022	32.00	32.01	31.97	31.99	31.99	2,796,200
Dec 20, 2022	31.97	32.02	31.96	31.99	31.99	3,014,700
Dec 19, 2022	32.01	32.03	31.96	31.96	31.96	2,900,300
Dec 16, 2022	32.01	32.06	31.96	32.05	32.05	6,638,200
Dec 15, 2022	31.99	32.03	31.99	32.00	32.00	3,792,200
Dec 14, 2022	32.00	32.03	31.98	31.99	31.99	4,734,200
Dec 13, 2022	32.02	32.03	31.95	31.98	31.98	5,032,300
Dec 12, 2022	32.00	32.02	31.95	31.97	31.97	2,109,100
Dec 09, 2022	32.00	32.00	31.96	31.98	31.98	3,012,300
Dec 08, 2022	32.00	32.02	31.93	31.97	31.97	3,152,900
Dec 07, 2022	32.01	32.04	31.99	32.00	32.00	7,959,700
Dec 06, 2022	31.84	31.90	31.83	31.88	31.88	3,668,300
Dec 05, 2022	31.82	31.90	31.82	31.84	31.84	1,577,000
Dec 02, 2022	31.81	31.90	31.81	31.84	31.84	1,693,400
Dec 01, 2022	31.82	31.91	31.82	31.83	31.83	2,089,200
Nov 30, 2022	31.80	31.90	31.78	31.90	31.90	2,526,700
Nov 29, 2022	31.78	31.85	31.77	31.81	31.81	1,406,900
Nov 28, 2022	31.83	31.89	31.75	31.77	31.77	2,500,900
Nov 25, 2022	31.84	31.88	31.82	31.88	31.88	954,800
Nov 23, 2022	31.90	31.94	31.85	31.86	31.86	2,097,100
Nov 22, 2022	31.82	31.90	31.81	31.90	31.90	2,307,100
Nov 21, 2022	31.75	31.86	31.73	31.83	31.83	2,040,100
Nov 18, 2022	31.72	31.78	31.72	31.73	31.73	3,358,400
Nov 17, 2022	31.65	31.71	31.64	31.69	31.69	1,488,300
Nov 16, 2022	31.67	31.72	31.65	31.66	31.66	2,717,700
Nov 15, 2022	31.70	31.74	31.62	31.70	31.70	3,184,100
Nov 14, 2022	31.65	31.72	31.64	31.65	31.65	1,762,000
Nov 11, 2022	31.72	31.77	31.64	31.65	31.65	2,170,600
Nov 10, 2022	31.73	31.84	31.67	31.72	31.72	4,576,200
Nov 09, 2022	31.67	31.68	31.50	31.55	31.55	6,257,100
Nov 08, 2022	31.68	31.75	31.64	31.66	31.66	3,683,700
Nov 07, 2022	31.70	31.76	31.64	31.64	31.64	3,086,300
Nov 04, 2022	31.70	31.80	31.67	31.67	31.67	2,592,600
Nov 03, 2022	31.65	31.74	31.63	31.67	31.67	2,289,500
Nov 02, 2022	31.72	31.76	31.63	31.63	31.63	5,003,400
Nov 01, 2022	31.83	31.83	31.70	31.73	31.73	3,686,500
Oct 31, 2022	31.69	31.84	31.69	31.80	31.80	3,270,300
Oct 28, 2022	31.65	31.80	31.64	31.73	31.73	3,061,100
Oct 27, 2022	31.77	31.78	31.61	31.64	31.64	4,690,200
Oct 26, 2022	31.80	31.82	31.65	31.65	31.65	4,942,700
Oct 25, 2022	31.67	31.81	31.66	31.80	31.80	6,809,900
Oct 24, 2022	31.70	31.73	31.61	31.67	31.67	4,868,200
Oct 21, 2022	31.51	31.69	31.51	31.69	31.69	5,183,700
Oct 20, 2022	31.49	31.65	31.45	31.54	31.54	6,201,600
Oct 19, 2022	31.41	31.54	31.37	31.46	31.46	9,724,900
Oct 18, 2022	31.40	31.49	31.36	31.41	31.41	7,201,500
Oct 17, 2022	31.38	31.44	31.30	31.32	31.32	8,892,900
Oct 14, 2022	31.40	31.48	31.30	31.32	31.32	5,264,800
Oct 13, 2022	31.29	31.45	31.28	31.30	31.30	5,159,300
Oct 12, 2022	31.35	31.44	31.31	31.31	31.31	3,343,000
Oct 11, 2022	31.39	31.42	31.29	31.35	31.35	3,429,900
Oct 10, 2022	31.40	31.41	31.28	31.33	31.33	5,779,100
Oct 07, 2022	31.36	31.46	31.31	31.32	31.32	4,325,700
Oct 06, 2022	31.48	31.50	31.39	31.43	31.43	5,232,200
Oct 05, 2022	31.34	31.50	31.25	31.48	31.48	10,739,300
Oct 04, 2022	31.42	31.55	31.37	31.37	31.37	14,179,600
Oct 03, 2022	31.33	31.47	31.32	31.36	31.36	5,187,900
Sep 30, 2022	31.30	31.62	31.25	31.33	31.33	7,677,400
Sep 29, 2022	31.50	31.51	31.22	31.29	31.29	10,508,200
Sep 29, 2022	0.41 Dividend
Sep 28, 2022	31.68	31.91	31.67	31.90	31.49	4,731,400
Sep 27, 2022	31.55	31.80	31.53	31.63	31.22	5,967,400
Sep 26, 2022	31.51	31.78	31.26	31.50	31.10	9,428,200
Sep 23, 2022	31.68	31.74	31.56	31.58	31.17	11,013,500
Sep 22, 2022	31.78	31.85	31.70	31.72	31.31	8,848,100
Sep 21, 2022	31.84	31.94	31.69	31.70	31.29	12,211,400
Sep 20, 2022	31.91	31.99	31.76	31.76	31.35	12,977,500
Sep 19, 2022	31.81	32.05	31.79	31.95	31.54	11,528,100
Sep 16, 2022	32.01	32.08	31.85	31.90	31.49	22,582,100
Sep 15, 2022	32.34	32.36	32.06	32.12	31.71	57,727,000
Sep 14, 2022	27.02	27.10	26.56	26.79	26.45	2,041,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

STORE Capital Corporation (STOR)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)