Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Store Capital Corp (NY: STOR )

32.21 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 02, 2023 32.21 0 +0.00(+0.00%)
Feb 01, 2023 32.21 32.25 32.21 32.21 3,069,518 +0.00(+0.00%)
Jan 31, 2023 32.20 32.22 32.20 32.21 4,711,888 +0.00(+0.00%)
Jan 30, 2023 32.20 32.22 32.19 32.21 2,503,214 +0.01(+0.03%)
Jan 27, 2023 32.16 32.20 32.15 32.20 1,618,555 +0.05(+0.16%)
Jan 26, 2023 32.16 32.16 32.14 32.15 2,111,757 -0.01(-0.03%)
Jan 25, 2023 32.15 32.16 32.14 32.16 1,206,267 +0.01(+0.03%)
Jan 24, 2023 32.14 32.17 32.12 32.15 1,793,536 -0.02(-0.06%)
Jan 23, 2023 32.15 32.17 32.14 32.17 964,907 +0.01(+0.03%)
Jan 20, 2023 32.12 32.16 32.12 32.16 2,056,227 +0.03(+0.09%)
Jan 19, 2023 32.13 32.14 32.11 32.13 1,734,672 +0.00(+0.00%)
Jan 18, 2023 32.15 32.18 32.12 32.13 2,739,603 -0.02(-0.06%)
Jan 17, 2023 32.12 32.15 32.12 32.15 2,001,334 +0.03(+0.09%)
Jan 13, 2023 32.11 32.15 32.10 32.12 1,779,807 +0.02(+0.06%)
Jan 12, 2023 32.12 32.14 32.10 32.10 1,914,494 -0.02(-0.06%)
Jan 11, 2023 32.10 32.14 32.10 32.12 1,095,806 +0.01(+0.03%)
Jan 10, 2023 32.08 32.13 32.08 32.11 1,937,510 +0.03(+0.09%)
Jan 09, 2023 32.08 32.10 32.08 32.08 3,830,349 +0.01(+0.03%)
Jan 06, 2023 32.08 32.09 32.06 32.07 8,033,732 -0.01(-0.03%)
Jan 05, 2023 32.08 32.10 32.06 32.08 3,664,117 +0.00(+0.00%)
Jan 04, 2023 32.09 32.12 32.07 32.08 2,916,470 -0.01(-0.03%)
Jan 03, 2023 32.07 32.11 32.06 32.09 4,276,849 +0.03(+0.09%)
Dec 30, 2022 32.07 32.09 32.05 32.06 1,839,148 -0.02(-0.06%)
Dec 29, 2022 32.07 32.08 32.04 32.08 2,246,182 +0.05(+0.16%)
Dec 28, 2022 32.03 32.07 32.03 32.03 2,355,595 +0.00(+0.00%)
Dec 27, 2022 32.01 32.06 32.01 32.03 1,631,015 -0.01(-0.03%)
Dec 23, 2022 32.02 32.06 32.01 32.04 1,119,301 -0.02(-0.06%)
Dec 22, 2022 32.00 32.06 31.98 32.06 2,198,161 +0.07(+0.22%)
Dec 21, 2022 32.00 32.01 31.97 31.99 2,796,238 +0.00(+0.00%)
Dec 20, 2022 31.97 32.02 31.96 31.99 3,014,733 +0.03(+0.09%)
Dec 19, 2022 32.01 32.03 31.96 31.96 2,900,335 -0.09(-0.28%)
Dec 16, 2022 32.01 32.06 31.96 32.05 6,638,194 +0.05(+0.16%)
Dec 15, 2022 31.99 32.03 31.99 32.00 3,792,203 +0.01(+0.03%)
Dec 14, 2022 32.00 32.03 31.98 31.99 4,734,238 +0.01(+0.03%)
Dec 13, 2022 32.02 32.03 31.95 31.98 5,031,251 +0.01(+0.03%)
Dec 12, 2022 32.00 32.02 31.95 31.97 2,109,078 -0.01(-0.03%)
Dec 09, 2022 32.00 32.00 31.96 31.98 3,012,338 +0.01(+0.03%)
Dec 08, 2022 32.00 32.02 31.93 31.97 3,152,865 -0.03(-0.09%)
Dec 07, 2022 32.01 32.04 31.99 32.00 7,959,712 +0.12(+0.38%)
Dec 06, 2022 31.84 31.90 31.83 31.88 3,667,751 +0.04(+0.13%)
Dec 05, 2022 31.82 31.90 31.82 31.84 1,577,016 +0.00(+0.00%)
Dec 02, 2022 31.81 31.90 31.81 31.84 1,693,445 +0.01(+0.03%)
Dec 01, 2022 31.82 31.91 31.82 31.83 2,089,191 -0.07(-0.22%)
Nov 30, 2022 31.80 31.90 31.78 31.90 2,525,754 +0.09(+0.28%)
Nov 29, 2022 31.78 31.85 31.77 31.81 1,406,927 +0.04(+0.13%)
Nov 28, 2022 31.83 31.89 31.75 31.77 2,500,900 -0.11(-0.35%)
Nov 25, 2022 31.84 31.88 31.82 31.88 954,769 +0.02(+0.06%)
Nov 23, 2022 31.90 31.94 31.85 31.86 2,097,361 -0.04(-0.13%)
Nov 22, 2022 31.82 31.90 31.81 31.90 2,307,122 +0.07(+0.22%)
Nov 21, 2022 31.75 31.86 31.73 31.83 2,040,148 +0.10(+0.32%)
Nov 18, 2022 31.72 31.78 31.72 31.73 3,358,425 +0.04(+0.13%)
Nov 17, 2022 31.65 31.71 31.64 31.69 1,488,313 +0.03(+0.09%)
Nov 16, 2022 31.67 31.72 31.65 31.66 2,717,810 -0.04(-0.13%)
Nov 15, 2022 31.70 31.74 31.62 31.70 3,183,014 +0.05(+0.16%)
Nov 14, 2022 31.65 31.72 31.64 31.65 1,762,046 +0.00(+0.00%)
Nov 11, 2022 31.72 31.77 31.64 31.65 2,170,552 -0.07(-0.22%)
Nov 10, 2022 31.73 31.84 31.67 31.72 4,576,186 +0.17(+0.54%)
Nov 09, 2022 31.67 31.68 31.50 31.55 6,257,097 -0.11(-0.35%)
Nov 08, 2022 31.68 31.75 31.64 31.66 3,683,678 +0.02(+0.06%)
Nov 07, 2022 31.70 31.76 31.64 31.64 3,085,953 -0.03(-0.09%)
Nov 04, 2022 31.70 31.80 31.67 31.67 2,592,566 +0.00(+0.00%)
Nov 03, 2022 31.65 31.74 31.63 31.67 2,289,473 +0.04(+0.13%)
Nov 02, 2022 31.72 31.63 31.63 5,003,443 -0.10(-0.32%)
Nov 01, 2022 31.83 31.83 31.70 31.73 3,686,527 -0.07(-0.22%)
Oct 31, 2022 31.69 31.84 31.69 31.80 3,270,532 +0.07(+0.22%)
Oct 28, 2022 31.65 31.80 31.64 31.73 3,061,052 +0.09(+0.28%)
Oct 27, 2022 31.77 31.78 31.61 31.64 4,690,257 -0.01(-0.03%)
Oct 26, 2022 31.80 31.82 31.65 31.65 4,942,713 -0.15(-0.47%)
Oct 25, 2022 31.67 31.81 31.66 31.80 6,809,913 +0.13(+0.41%)
Oct 24, 2022 31.70 31.73 31.61 31.67 4,868,221 -0.02(-0.06%)
Oct 21, 2022 31.51 31.69 31.51 31.69 5,183,909 +0.15(+0.48%)
Oct 20, 2022 31.49 31.65 31.45 31.54 6,301,579 +0.08(+0.25%)
Oct 19, 2022 31.41 31.54 31.37 31.46 9,724,871 +0.05(+0.16%)
Oct 18, 2022 31.40 31.49 31.36 31.41 7,201,508 +0.09(+0.29%)
Oct 17, 2022 31.38 31.45 31.30 31.32 8,892,839 +0.00(+0.00%)
Oct 14, 2022 31.40 31.48 31.30 31.32 5,265,090 +0.02(+0.06%)
Oct 13, 2022 31.29 31.45 31.28 31.30 5,159,286 -0.01(-0.03%)
Oct 12, 2022 31.35 31.44 31.31 31.31 3,338,841 -0.04(-0.13%)
Oct 11, 2022 31.39 31.42 31.29 31.35 3,429,933 +0.02(+0.06%)
Oct 10, 2022 31.40 31.41 31.28 31.33 5,780,481 +0.01(+0.03%)
Oct 07, 2022 31.36 31.46 31.31 31.32 4,325,782 -0.11(-0.35%)
Oct 06, 2022 31.48 31.50 31.39 31.43 5,232,252 -0.05(-0.16%)
Oct 05, 2022 31.34 31.50 31.25 31.48 10,739,064 +0.11(+0.35%)
Oct 04, 2022 31.42 31.55 31.37 31.37 14,179,604 +0.01(+0.03%)
Oct 03, 2022 31.33 31.47 31.32 31.36 5,187,880 +0.03(+0.10%)
Sep 30, 2022 31.30 31.62 31.25 31.33 7,677,564 +0.04(+0.13%)
Sep 29, 2022 31.50 31.52 31.22 31.29 10,508,245 -0.20(-0.64%)
Sep 28, 2022 31.27 31.50 31.26 31.49 4,793,119 +0.27(+0.85%)
Sep 27, 2022 31.14 31.39 31.12 31.22 6,045,102 +0.13(+0.41%)
Sep 26, 2022 31.11 31.37 30.86 31.10 9,551,124 -0.08(-0.25%)
Sep 23, 2022 31.27 31.33 31.15 31.17 11,156,930 -0.14(-0.44%)
Sep 22, 2022 31.37 31.44 31.29 31.31 8,963,235 +0.02(+0.06%)
Sep 21, 2022 31.43 31.52 31.28 31.29 12,370,482 -0.06(-0.19%)
Sep 20, 2022 31.50 31.58 31.35 31.35 13,146,593 -0.19(-0.59%)
Sep 19, 2022 31.40 31.64 31.38 31.54 11,678,266 +0.05(+0.16%)
Sep 16, 2022 31.60 31.63 31.44 31.49 22,919,448 -0.22(-0.69%)
Sep 15, 2022 31.92 31.94 31.65 31.71 58,476,824 +5.26(+19.90%)
Sep 14, 2022 26.67 26.75 26.21 26.45 2,067,591 -0.32(-1.18%)
Sep 13, 2022 27.47 27.61 26.68 26.76 1,631,004 -1.22(-4.37%)
Sep 12, 2022 27.52 28.05 27.46 27.99 2,152,370 +0.61(+2.24%)
Sep 09, 2022 27.06 27.41 26.97 27.37 1,724,235 +0.41(+1.54%)
Sep 08, 2022 26.81 27.03 26.69 26.96 1,835,281 -0.08(-0.29%)
Sep 07, 2022 26.46 27.11 26.37 27.04 1,555,486 +0.61(+2.32%)
Sep 06, 2022 26.52 26.55 26.12 26.43 1,898,072 +0.06(+0.22%)
Sep 02, 2022 26.71 26.84 26.36 26.37 1,814,512 -0.14(-0.52%)
Sep 01, 2022 26.41 26.53 26.22 26.50 2,024,114 -0.13(-0.48%)
Aug 31, 2022 26.95 27.00 26.51 26.63 2,446,939 -0.16(-0.59%)
Aug 30, 2022 27.12 27.16 26.71 26.79 1,779,278 -0.21(-0.77%)
Aug 29, 2022 26.84 27.20 26.69 27.00 1,425,943 +0.00(+0.00%)
Aug 26, 2022 27.46 27.47 26.97 27.00 1,473,528 -0.47(-1.72%)
Aug 25, 2022 27.33 27.54 27.27 27.47 1,145,346 +0.23(+0.83%)
Aug 24, 2022 27.24 27.30 27.06 27.25 1,984,281 +0.01(+0.04%)
Aug 23, 2022 27.27 27.39 27.12 27.24 2,236,522 -0.08(-0.29%)
Aug 22, 2022 27.64 27.72 27.10 27.31 2,153,530 -0.54(-1.95%)
Aug 19, 2022 27.89 28.02 27.66 27.86 1,953,802 -0.16(-0.56%)
Aug 18, 2022 27.99 28.18 27.88 28.02 1,976,170 -0.04(-0.14%)
Aug 17, 2022 28.63 28.73 28.02 28.05 2,878,621 -0.79(-2.74%)
Aug 16, 2022 28.87 29.01 28.69 28.84 2,180,869 -0.01(-0.03%)
Aug 15, 2022 28.83 28.93 28.67 28.85 1,310,196 +0.01(+0.03%)
Aug 12, 2022 28.66 28.87 28.55 28.84 1,638,415 +0.41(+1.46%)
Aug 11, 2022 28.44 28.70 28.33 28.43 2,206,250 +0.14(+0.49%)
Aug 10, 2022 28.32 28.40 28.05 28.29 2,392,104 +0.34(+1.20%)
Aug 09, 2022 27.74 27.98 27.57 27.96 2,275,949 +0.20(+0.71%)
Aug 08, 2022 27.65 28.03 27.58 27.76 1,989,548 +0.22(+0.79%)
Aug 05, 2022 27.39 27.64 27.11 27.54 2,458,446 -0.04(-0.14%)
Aug 04, 2022 28.43 28.54 27.52 27.58 2,400,184 -0.53(-1.90%)
Aug 03, 2022 28.43 28.64 28.10 28.11 2,681,157 -0.21(-0.73%)
Aug 02, 2022 28.61 28.67 28.29 28.32 2,196,036 -0.34(-1.17%)
Aug 01, 2022 28.49 28.85 28.30 28.66 2,430,578 +0.01(+0.03%)
Jul 29, 2022 28.41 28.73 28.28 28.65 2,055,213 +0.18(+0.62%)
Jul 28, 2022 27.79 28.48 27.79 28.47 2,063,486 +0.76(+2.74%)
Jul 27, 2022 27.67 27.82 27.37 27.71 1,540,567 +0.11(+0.39%)
Jul 26, 2022 27.55 27.77 27.43 27.60 2,087,776 +0.02(+0.07%)
Jul 25, 2022 27.31 27.62 27.22 27.58 2,033,026 +0.38(+1.38%)
Jul 22, 2022 27.18 27.33 26.95 27.21 1,124,654 +0.17(+0.62%)
Jul 21, 2022 26.90 27.05 26.61 27.04 1,753,886 +0.09(+0.33%)
Jul 20, 2022 26.88 27.15 26.63 26.95 1,558,585 +0.04(+0.15%)
Jul 19, 2022 26.50 27.01 26.48 26.91 2,257,146 +0.60(+2.29%)
Jul 18, 2022 26.65 26.66 26.22 26.31 2,874,738 -0.21(-0.78%)
Jul 15, 2022 26.27 26.72 25.97 26.51 3,275,542 +0.66(+2.56%)
Jul 14, 2022 25.65 25.96 25.59 25.85 4,347,762 -0.14(-0.53%)
Jul 13, 2022 25.86 26.14 25.78 25.99 2,406,901 -0.19(-0.72%)
Jul 12, 2022 25.81 26.48 25.81 26.18 3,693,903 -0.38(-1.41%)
Jul 11, 2022 26.44 26.60 26.34 26.55 1,986,516 +0.04(+0.15%)
Jul 08, 2022 26.40 26.65 26.31 26.51 1,432,408 +0.06(+0.22%)
Jul 07, 2022 26.36 26.58 26.34 26.46 1,465,679 +0.10(+0.37%)
Jul 06, 2022 26.26 26.58 26.13 26.36 1,955,881 +0.08(+0.30%)
Jul 05, 2022 26.36 26.38 25.82 26.28 2,548,732 -0.27(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.