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
Jan 23, 2020	38.38	38.83	38.16	38.73	38.73	1,072,100
Jan 22, 2020	38.73	38.95	38.18	38.31	38.31	895,600
Jan 21, 2020	38.00	38.65	37.91	38.64	38.64	1,401,100
Jan 17, 2020	38.02	38.19	37.88	37.89	37.89	928,700
Jan 16, 2020	37.70	38.05	37.39	38.02	38.02	1,444,800
Jan 15, 2020	37.57	38.17	37.57	37.98	37.98	955,900
Jan 14, 2020	37.66	37.71	37.19	37.43	37.43	910,400
Jan 13, 2020	36.93	37.66	36.88	37.61	37.61	1,964,700
Jan 10, 2020	36.67	37.01	36.60	36.90	36.90	1,599,800
Jan 09, 2020	36.67	36.78	36.38	36.59	36.59	1,371,800
Jan 08, 2020	36.48	36.72	36.38	36.67	36.67	1,808,600
Jan 07, 2020	36.78	36.82	36.08	36.40	36.40	1,849,000
Jan 06, 2020	36.45	37.12	36.38	36.84	36.84	3,328,300
Jan 03, 2020	36.00	36.89	35.99	36.76	36.76	3,162,700
Jan 02, 2020	37.30	37.40	35.84	36.09	36.09	2,509,100
Dec 31, 2019	36.84	37.24	36.77	37.24	37.24	1,093,100
Dec 30, 2019	36.74	36.88	36.51	36.87	36.87	1,315,200
Dec 30, 2019	0.35 Dividend
Dec 27, 2019	37.17	37.20	36.83	37.07	36.72	1,316,100
Dec 26, 2019	37.02	37.25	36.87	37.02	36.67	895,400
Dec 24, 2019	36.84	37.05	36.71	36.87	36.52	633,100
Dec 23, 2019	37.32	37.41	36.66	36.75	36.40	1,480,200
Dec 20, 2019	37.09	37.35	36.98	37.13	36.78	1,876,600
Dec 19, 2019	37.18	37.38	36.91	37.05	36.70	1,778,400
Dec 18, 2019	37.00	37.38	36.96	37.14	36.79	2,263,500
Dec 17, 2019	37.70	37.78	36.92	37.01	36.66	2,637,000
Dec 16, 2019	37.34	37.56	36.65	37.42	37.07	3,238,000
Dec 13, 2019	37.44	37.65	36.74	37.30	36.95	3,280,800
Dec 12, 2019	38.50	38.60	37.32	37.40	37.05	2,796,900
Dec 11, 2019	39.30	39.39	38.41	38.56	38.20	2,474,100
Dec 10, 2019	39.61	39.78	39.30	39.42	39.05	2,004,800
Dec 09, 2019	39.68	39.69	39.28	39.51	39.14	2,631,700
Dec 06, 2019	40.00	40.10	39.40	39.41	39.04	2,761,800
Dec 05, 2019	39.96	40.12	39.72	40.02	39.64	1,546,200
Dec 04, 2019	39.93	40.35	39.87	40.10	39.72	1,269,700
Dec 03, 2019	39.97	40.35	39.80	39.99	39.61	1,647,900
Dec 02, 2019	40.54	40.68	40.01	40.03	39.65	1,456,200
Nov 29, 2019	40.82	40.96	40.62	40.71	40.33	719,700
Nov 27, 2019	40.61	40.85	40.40	40.76	40.38	1,451,300
Nov 26, 2019	40.32	40.83	40.14	40.80	40.41	2,845,500
Nov 25, 2019	40.27	40.54	40.15	40.24	39.86	1,004,900
Nov 22, 2019	40.24	40.36	39.78	40.15	39.77	1,421,200
Nov 21, 2019	40.39	40.48	40.19	40.25	39.87	2,200,600
Nov 20, 2019	40.12	40.44	39.95	40.43	40.05	3,616,400
Nov 19, 2019	40.11	40.30	39.95	40.04	39.66	1,490,200
Nov 18, 2019	40.41	40.70	40.14	40.17	39.79	1,272,100
Nov 15, 2019	39.97	40.42	39.77	40.39	40.01	1,567,400
Nov 14, 2019	39.96	40.11	39.72	39.97	39.59	1,130,700
Nov 13, 2019	38.98	39.99	38.98	39.84	39.46	1,749,400
Nov 12, 2019	39.25	39.52	38.92	38.96	38.59	1,586,800
Nov 11, 2019	38.85	39.37	38.80	39.25	38.88	1,386,500
Nov 08, 2019	39.05	39.34	38.77	38.82	38.45	1,664,400
Nov 07, 2019	38.87	39.33	38.83	39.18	38.81	2,472,200
Nov 06, 2019	39.25	39.40	38.84	39.00	38.63	2,766,900
Nov 05, 2019	39.78	39.81	38.47	38.92	38.55	2,579,900
Nov 04, 2019	40.19	40.43	39.94	40.07	39.69	2,039,700
Nov 01, 2019	40.62	40.78	40.10	40.39	40.01	1,614,600
Oct 31, 2019	39.96	40.69	39.75	40.50	40.12	2,557,400
Oct 30, 2019	39.36	39.93	39.11	39.93	39.55	1,901,800
Oct 29, 2019	39.11	39.67	39.05	39.29	38.92	2,286,500
Oct 28, 2019	38.86	39.12	38.64	39.10	38.73	2,328,100
Oct 25, 2019	38.91	38.94	38.63	38.89	38.52	2,395,300
Oct 24, 2019	38.90	39.06	38.61	38.94	38.57	1,193,300
Oct 23, 2019	38.56	38.88	38.42	38.87	38.50	1,523,100
Oct 22, 2019	38.66	38.77	38.25	38.43	38.07	1,470,200
Oct 21, 2019	37.77	38.61	37.77	38.58	38.22	1,486,100
Oct 18, 2019	37.68	37.93	37.49	37.90	37.54	1,196,600
Oct 17, 2019	37.52	37.77	37.51	37.64	37.28	1,082,600
Oct 16, 2019	37.64	37.86	37.15	37.57	37.22	1,302,100
Oct 15, 2019	37.60	37.71	37.38	37.63	37.27	907,000
Oct 14, 2019	37.74	37.79	37.41	37.60	37.24	781,100
Oct 11, 2019	37.82	37.90	37.45	37.65	37.29	1,130,100
Oct 10, 2019	37.90	38.11	37.76	37.80	37.44	2,298,300
Oct 09, 2019	37.95	38.16	37.81	38.00	37.64	1,235,500
Oct 08, 2019	38.01	38.07	37.51	37.77	37.41	990,100
Oct 07, 2019	37.86	38.05	37.75	37.86	37.50	1,040,800
Oct 04, 2019	37.82	38.07	37.64	38.05	37.69	826,200
Oct 03, 2019	37.27	38.12	37.27	37.73	37.37	1,245,400
Oct 02, 2019	37.75	37.80	36.95	37.28	36.93	1,703,100
Oct 01, 2019	37.35	37.71	36.90	37.61	37.25	832,600
Sep 30, 2019	37.21	37.53	37.19	37.41	37.06	1,042,900
Sep 27, 2019	37.64	37.70	36.98	37.24	36.89	1,052,300
Sep 27, 2019	0.35 Dividend
Sep 26, 2019	37.40	38.44	37.37	38.01	37.30	987,500
Sep 25, 2019	37.53	37.62	37.05	37.21	36.52	1,371,400
Sep 24, 2019	37.59	37.71	37.34	37.43	36.74	1,231,300
Sep 23, 2019	37.64	37.85	37.57	37.57	36.87	1,097,400
Sep 20, 2019	37.38	37.72	37.26	37.58	36.88	2,438,200
Sep 19, 2019	37.00	37.40	36.93	37.28	36.59	893,100
Sep 18, 2019	37.34	37.37	36.83	36.96	36.27	1,115,800
Sep 17, 2019	36.79	37.30	36.75	37.17	36.48	1,024,700
Sep 16, 2019	36.06	36.81	36.04	36.68	36.00	1,431,300
Sep 13, 2019	36.72	36.84	35.88	36.07	35.40	1,160,900
Sep 12, 2019	36.69	36.93	36.32	36.59	35.91	1,140,900
Sep 11, 2019	36.07	36.43	35.83	36.23	35.56	2,120,800
Sep 10, 2019	37.00	37.08	35.90	36.23	35.56	2,323,200
Sep 09, 2019	37.63	37.65	37.01	37.08	36.39	1,440,000
Sep 06, 2019	37.66	37.92	37.58	37.68	36.98	1,454,400
Sep 05, 2019	38.46	38.47	37.67	37.67	36.97	1,927,000
Sep 04, 2019	38.49	38.76	38.41	38.72	38.00	1,460,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...