STOR - STORE Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201933.9134.0333.5533.6033.601,536,800
Jul 18, 201933.7033.9733.5933.9333.931,490,900
Jul 17, 201934.0834.1633.6233.7833.781,109,400
Jul 16, 201934.0234.2133.8533.9233.921,460,900
Jul 15, 201934.3234.4733.8134.1034.10941,100
Jul 12, 201934.1934.3834.0234.2534.25882,700
Jul 11, 201934.6034.8034.0134.2234.221,082,000
Jul 10, 201934.5234.7334.2234.5934.591,058,200
Jul 09, 201934.2034.4434.1534.4234.42861,700
Jul 08, 201934.1134.3533.9634.2434.24873,600
Jul 05, 201933.9434.1733.4134.1134.11971,000
Jul 03, 201933.8534.5133.8534.2734.27924,900
Jul 02, 201933.2833.9733.2833.8533.851,931,300
Jul 01, 201933.4333.5032.4633.1233.121,697,000
Jun 28, 201933.2433.6233.1233.1933.192,404,400
Jun 27, 201933.0233.2732.8433.2133.211,572,700
Jun 27, 20190.33 Dividend
Jun 26, 201934.2734.2732.9033.0532.722,198,000
Jun 25, 201934.9535.0734.2734.2733.931,647,100
Jun 24, 201935.1135.1534.7234.8434.491,216,000
Jun 21, 201935.2935.2934.6934.9934.642,934,700
Jun 20, 201935.3035.5935.1035.4635.111,535,400
Jun 19, 201934.6135.2434.5635.1934.841,471,900
Jun 18, 201935.3335.3834.6334.7934.441,137,700
Jun 17, 201935.2335.5535.0535.1534.801,118,300
Jun 14, 201935.0035.4934.9935.1734.821,063,300
Jun 13, 201934.8935.0834.7735.0034.651,596,500
Jun 12, 201934.4834.9034.3734.7334.381,240,900
Jun 11, 201934.2734.4634.1234.3834.04915,800
Jun 10, 201934.7434.7434.1534.3333.991,194,500
Jun 07, 201934.9435.0834.7334.8134.461,108,600
Jun 06, 201934.9635.0334.4834.7034.351,638,700
Jun 05, 201934.3534.9234.2534.9134.561,412,200
Jun 04, 201934.5734.7133.8534.2433.902,050,200
Jun 03, 201934.3334.6234.2534.5834.231,617,000
May 31, 201933.5934.4033.5234.2233.882,173,100
May 30, 201933.6833.9833.5833.6233.281,605,900
May 29, 201934.3634.3633.6033.6333.291,718,600
May 28, 201934.8335.0034.2134.3834.042,016,200
May 24, 201934.7234.9434.7234.7434.39858,600
May 23, 201934.2234.6634.2134.5834.231,195,500
May 22, 201933.9134.2433.8834.2333.891,782,200
May 21, 201933.9134.1833.8934.0333.69759,100
May 20, 201934.0534.1233.7133.7733.431,556,400
May 17, 201934.0434.1533.7934.0833.741,094,700
May 16, 201933.8034.2133.7534.1133.771,111,500
May 15, 201934.0434.2733.8633.9633.621,173,200
May 14, 201933.8834.0433.7633.9033.561,142,900
May 13, 201933.4133.8633.4133.7733.431,233,900
May 10, 201933.1633.6733.1033.5933.251,736,700
May 09, 201933.0633.4432.6333.1732.841,641,500
May 08, 201932.8533.3232.8333.0632.731,611,000
May 07, 201933.3933.4332.6732.9032.572,490,000
May 06, 201933.5033.8133.2933.4033.071,235,300
May 03, 201933.6133.8033.2033.7633.421,879,500
May 02, 201933.1033.9733.0033.4333.101,742,100
May 01, 201933.1833.6633.1533.2932.961,512,100
Apr 30, 201932.9633.4232.7933.3232.991,365,500
Apr 29, 201933.1933.2832.9333.0432.711,352,000
Apr 26, 201933.2133.4933.0633.2132.881,022,200
Apr 25, 201932.7933.1232.6133.0532.721,210,600
Apr 24, 201932.6633.0932.6132.8932.561,207,600
Apr 23, 201932.2932.6132.0232.4932.171,835,700
Apr 22, 201932.0332.1031.6031.9831.661,603,900
Apr 18, 201931.6032.1531.4832.1431.821,871,300
Apr 17, 201932.0832.1231.3431.5531.231,898,400
Apr 16, 201933.3933.3931.7932.0631.742,992,700
Apr 15, 201933.5033.5533.1833.3833.051,072,300
Apr 12, 201933.2233.4532.9233.4533.121,101,700
Apr 11, 201933.4033.5433.3333.3933.061,027,400
Apr 10, 201933.1733.4333.0533.3733.04963,200
Apr 09, 201933.2233.2832.9833.0332.70679,700
Apr 08, 201933.4533.5033.1233.1632.831,111,600
Apr 05, 201933.1233.4733.0833.4733.141,528,100
Apr 04, 201933.2733.3033.0133.1732.841,275,300
Apr 03, 201933.3033.4633.0133.3032.971,487,600
Apr 02, 201933.3733.4033.0333.3833.051,854,200
Apr 01, 201933.5633.5632.9733.3132.981,532,200
Mar 29, 201933.6033.6033.3333.5033.171,202,700
Mar 28, 201933.2233.6133.1733.5733.231,694,900
Mar 28, 20190.33 Dividend
Mar 27, 201934.0034.1033.4733.5332.872,413,000
Mar 26, 201933.4833.9833.3833.9733.301,797,600
Mar 25, 201933.1333.5632.8333.4532.791,373,400
Mar 22, 201933.2033.5133.0833.1532.501,637,600
Mar 21, 201932.5233.4032.5033.1832.531,721,900
Mar 20, 201932.3032.8232.0932.6131.971,331,500
Mar 19, 201932.3032.3732.1432.2131.57957,100
Mar 18, 201932.4632.5332.1132.2931.651,276,500
Mar 15, 201932.6032.6332.3132.3531.713,063,300
Mar 14, 201932.8032.8232.5132.5531.912,970,200
Mar 13, 201932.8232.9432.6932.7032.051,386,200
Mar 12, 201932.6332.8032.6332.7032.051,427,400
Mar 11, 201932.4332.5832.2532.5431.901,215,200
Mar 08, 201932.3032.5432.1332.2931.651,359,200
Mar 07, 201932.4432.7232.2532.3831.742,108,800
Mar 06, 201932.4032.4732.1732.2831.641,203,300
Mar 05, 201931.9832.4031.9032.3931.751,285,400
Mar 04, 201932.1032.2731.7532.0731.441,411,100
Mar 01, 201932.4732.5231.4232.0031.372,688,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...