STOR - STORE Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202038.3838.8338.1638.7338.731,072,100
Jan 22, 202038.7338.9538.1838.3138.31895,600
Jan 21, 202038.0038.6537.9138.6438.641,401,100
Jan 17, 202038.0238.1937.8837.8937.89928,700
Jan 16, 202037.7038.0537.3938.0238.021,444,800
Jan 15, 202037.5738.1737.5737.9837.98955,900
Jan 14, 202037.6637.7137.1937.4337.43910,400
Jan 13, 202036.9337.6636.8837.6137.611,964,700
Jan 10, 202036.6737.0136.6036.9036.901,599,800
Jan 09, 202036.6736.7836.3836.5936.591,371,800
Jan 08, 202036.4836.7236.3836.6736.671,808,600
Jan 07, 202036.7836.8236.0836.4036.401,849,000
Jan 06, 202036.4537.1236.3836.8436.843,328,300
Jan 03, 202036.0036.8935.9936.7636.763,162,700
Jan 02, 202037.3037.4035.8436.0936.092,509,100
Dec 31, 201936.8437.2436.7737.2437.241,093,100
Dec 30, 201936.7436.8836.5136.8736.871,315,200
Dec 30, 20190.35 Dividend
Dec 27, 201937.1737.2036.8337.0736.721,316,100
Dec 26, 201937.0237.2536.8737.0236.67895,400
Dec 24, 201936.8437.0536.7136.8736.52633,100
Dec 23, 201937.3237.4136.6636.7536.401,480,200
Dec 20, 201937.0937.3536.9837.1336.781,876,600
Dec 19, 201937.1837.3836.9137.0536.701,778,400
Dec 18, 201937.0037.3836.9637.1436.792,263,500
Dec 17, 201937.7037.7836.9237.0136.662,637,000
Dec 16, 201937.3437.5636.6537.4237.073,238,000
Dec 13, 201937.4437.6536.7437.3036.953,280,800
Dec 12, 201938.5038.6037.3237.4037.052,796,900
Dec 11, 201939.3039.3938.4138.5638.202,474,100
Dec 10, 201939.6139.7839.3039.4239.052,004,800
Dec 09, 201939.6839.6939.2839.5139.142,631,700
Dec 06, 201940.0040.1039.4039.4139.042,761,800
Dec 05, 201939.9640.1239.7240.0239.641,546,200
Dec 04, 201939.9340.3539.8740.1039.721,269,700
Dec 03, 201939.9740.3539.8039.9939.611,647,900
Dec 02, 201940.5440.6840.0140.0339.651,456,200
Nov 29, 201940.8240.9640.6240.7140.33719,700
Nov 27, 201940.6140.8540.4040.7640.381,451,300
Nov 26, 201940.3240.8340.1440.8040.412,845,500
Nov 25, 201940.2740.5440.1540.2439.861,004,900
Nov 22, 201940.2440.3639.7840.1539.771,421,200
Nov 21, 201940.3940.4840.1940.2539.872,200,600
Nov 20, 201940.1240.4439.9540.4340.053,616,400
Nov 19, 201940.1140.3039.9540.0439.661,490,200
Nov 18, 201940.4140.7040.1440.1739.791,272,100
Nov 15, 201939.9740.4239.7740.3940.011,567,400
Nov 14, 201939.9640.1139.7239.9739.591,130,700
Nov 13, 201938.9839.9938.9839.8439.461,749,400
Nov 12, 201939.2539.5238.9238.9638.591,586,800
Nov 11, 201938.8539.3738.8039.2538.881,386,500
Nov 08, 201939.0539.3438.7738.8238.451,664,400
Nov 07, 201938.8739.3338.8339.1838.812,472,200
Nov 06, 201939.2539.4038.8439.0038.632,766,900
Nov 05, 201939.7839.8138.4738.9238.552,579,900
Nov 04, 201940.1940.4339.9440.0739.692,039,700
Nov 01, 201940.6240.7840.1040.3940.011,614,600
Oct 31, 201939.9640.6939.7540.5040.122,557,400
Oct 30, 201939.3639.9339.1139.9339.551,901,800
Oct 29, 201939.1139.6739.0539.2938.922,286,500
Oct 28, 201938.8639.1238.6439.1038.732,328,100
Oct 25, 201938.9138.9438.6338.8938.522,395,300
Oct 24, 201938.9039.0638.6138.9438.571,193,300
Oct 23, 201938.5638.8838.4238.8738.501,523,100
Oct 22, 201938.6638.7738.2538.4338.071,470,200
Oct 21, 201937.7738.6137.7738.5838.221,486,100
Oct 18, 201937.6837.9337.4937.9037.541,196,600
Oct 17, 201937.5237.7737.5137.6437.281,082,600
Oct 16, 201937.6437.8637.1537.5737.221,302,100
Oct 15, 201937.6037.7137.3837.6337.27907,000
Oct 14, 201937.7437.7937.4137.6037.24781,100
Oct 11, 201937.8237.9037.4537.6537.291,130,100
Oct 10, 201937.9038.1137.7637.8037.442,298,300
Oct 09, 201937.9538.1637.8138.0037.641,235,500
Oct 08, 201938.0138.0737.5137.7737.41990,100
Oct 07, 201937.8638.0537.7537.8637.501,040,800
Oct 04, 201937.8238.0737.6438.0537.69826,200
Oct 03, 201937.2738.1237.2737.7337.371,245,400
Oct 02, 201937.7537.8036.9537.2836.931,703,100
Oct 01, 201937.3537.7136.9037.6137.25832,600
Sep 30, 201937.2137.5337.1937.4137.061,042,900
Sep 27, 201937.6437.7036.9837.2436.891,052,300
Sep 27, 20190.35 Dividend
Sep 26, 201937.4038.4437.3738.0137.30987,500
Sep 25, 201937.5337.6237.0537.2136.521,371,400
Sep 24, 201937.5937.7137.3437.4336.741,231,300
Sep 23, 201937.6437.8537.5737.5736.871,097,400
Sep 20, 201937.3837.7237.2637.5836.882,438,200
Sep 19, 201937.0037.4036.9337.2836.59893,100
Sep 18, 201937.3437.3736.8336.9636.271,115,800
Sep 17, 201936.7937.3036.7537.1736.481,024,700
Sep 16, 201936.0636.8136.0436.6836.001,431,300
Sep 13, 201936.7236.8435.8836.0735.401,160,900
Sep 12, 201936.6936.9336.3236.5935.911,140,900
Sep 11, 201936.0736.4335.8336.2335.562,120,800
Sep 10, 201937.0037.0835.9036.2335.562,323,200
Sep 09, 201937.6337.6537.0137.0836.391,440,000
Sep 06, 201937.6637.9237.5837.6836.981,454,400
Sep 05, 201938.4638.4737.6737.6736.971,927,000
Sep 04, 201938.4938.7638.4138.7238.001,460,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...