STORE Capital Corporation (STOR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

26.11

+0.07

(+0.27%)

At close: 04:00PM EDT

26.33

+0.22

(+0.84%)

After hours:

07:16PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	26.33	26.35	25.62	26.11	26.11	3,953,500
May 19, 2022	26.49	26.74	25.88	26.04	26.04	3,408,500
May 18, 2022	27.37	27.46	26.53	26.59	26.59	3,171,800
May 17, 2022	27.49	27.74	27.26	27.50	27.50	3,490,000
May 16, 2022	27.40	27.65	27.28	27.35	27.35	3,564,200
May 13, 2022	26.67	27.39	26.55	27.38	27.38	3,713,100
May 12, 2022	26.10	26.50	25.94	26.46	26.46	5,210,200
May 11, 2022	26.25	26.86	26.02	26.18	26.18	3,011,100
May 10, 2022	26.76	26.97	25.83	26.20	26.20	4,573,500
May 09, 2022	26.86	27.01	26.45	26.54	26.54	3,511,800
May 06, 2022	27.50	27.50	26.87	27.15	27.15	4,311,000
May 05, 2022	28.49	28.63	27.42	27.75	27.75	2,904,000
May 04, 2022	27.78	28.29	27.40	28.26	28.26	4,720,400
May 03, 2022	27.47	28.18	27.42	27.91	27.91	2,799,100
May 02, 2022	28.47	28.68	26.81	27.50	27.50	4,161,200
Apr 29, 2022	29.61	29.82	28.41	28.43	28.43	4,112,100
Apr 28, 2022	29.33	30.00	29.25	29.93	29.93	2,267,900
Apr 27, 2022	29.50	29.65	29.23	29.25	29.25	3,211,300
Apr 26, 2022	29.70	29.82	29.50	29.54	29.54	3,955,200
Apr 25, 2022	29.75	29.87	29.02	29.73	29.73	2,464,400
Apr 22, 2022	30.25	30.25	29.67	29.72	29.72	1,799,100
Apr 21, 2022	30.87	30.97	30.29	30.31	30.31	1,714,900
Apr 20, 2022	30.56	30.90	30.32	30.66	30.66	2,553,800
Apr 19, 2022	29.70	30.47	29.70	30.47	30.47	1,909,900
Apr 18, 2022	29.76	29.98	29.50	29.67	29.67	1,755,200
Apr 14, 2022	29.85	30.05	29.71	29.77	29.77	1,796,900
Apr 13, 2022	29.40	29.80	29.36	29.76	29.76	1,543,600
Apr 12, 2022	29.65	29.79	29.26	29.36	29.36	2,018,900
Apr 11, 2022	29.67	29.81	29.47	29.51	29.51	2,425,000
Apr 08, 2022	29.45	29.80	29.45	29.67	29.67	2,701,400
Apr 07, 2022	29.34	29.68	29.03	29.45	29.45	2,498,600
Apr 06, 2022	29.09	29.67	28.90	29.45	29.45	3,299,600
Apr 05, 2022	29.50	29.79	29.17	29.25	29.25	2,195,200
Apr 04, 2022	29.57	29.64	29.16	29.60	29.60	2,039,000
Apr 01, 2022	29.37	29.58	29.07	29.57	29.57	2,812,400
Mar 31, 2022	29.75	29.87	29.22	29.23	29.23	2,008,400
Mar 30, 2022	30.04	30.10	29.52	29.71	29.71	1,983,900
Mar 30, 2022	0.385 Dividend
Mar 29, 2022	29.91	30.56	29.87	30.49	30.11	3,809,800
Mar 28, 2022	29.31	29.70	29.07	29.56	29.19	3,334,700
Mar 25, 2022	29.17	29.35	29.00	29.25	28.88	3,749,500
Mar 24, 2022	29.12	29.19	28.95	29.15	28.78	1,845,500
Mar 23, 2022	29.54	29.54	29.02	29.07	28.70	1,561,700
Mar 22, 2022	29.32	29.66	29.32	29.52	29.15	2,038,400
Mar 21, 2022	29.50	29.62	29.00	29.18	28.81	2,115,800
Mar 18, 2022	29.03	29.60	28.90	29.48	29.11	4,117,400
Mar 17, 2022	28.88	29.30	28.74	29.18	28.81	3,878,500
Mar 16, 2022	29.17	29.40	28.32	29.01	28.64	3,320,700
Mar 15, 2022	28.89	29.06	28.57	28.97	28.60	2,340,700
Mar 14, 2022	29.47	29.60	28.55	28.73	28.37	2,387,100
Mar 11, 2022	29.77	29.77	29.31	29.41	29.04	1,653,600
Mar 10, 2022	29.37	29.50	29.02	29.43	29.06	1,748,500
Mar 09, 2022	29.50	29.83	29.36	29.46	29.09	2,729,600
Mar 08, 2022	29.11	29.78	28.64	29.08	28.71	4,206,000
Mar 07, 2022	30.27	30.41	29.14	29.14	28.77	3,007,100
Mar 04, 2022	30.40	30.91	30.23	30.80	30.41	3,027,500
Mar 03, 2022	30.81	30.89	30.16	30.71	30.32	1,992,100
Mar 02, 2022	30.35	30.69	30.31	30.57	30.18	2,197,300
Mar 01, 2022	30.75	31.01	30.09	30.31	29.93	2,256,400
Feb 28, 2022	30.64	31.15	30.40	30.72	30.33	2,803,900
Feb 25, 2022	30.44	30.91	30.31	30.89	30.50	2,789,500
Feb 24, 2022	29.42	30.54	29.09	30.42	30.04	3,962,600
Feb 23, 2022	30.45	30.68	29.68	29.72	29.34	2,415,000
Feb 22, 2022	30.20	30.56	30.03	30.37	29.99	2,440,500
Feb 18, 2022	30.68	31.04	30.48	30.49	30.11	2,700,200
Feb 17, 2022	30.51	30.73	30.39	30.60	30.21	1,977,400
Feb 16, 2022	30.49	30.84	30.47	30.70	30.31	1,980,800
Feb 15, 2022	30.32	30.60	30.18	30.48	30.10	1,442,200
Feb 14, 2022	30.41	30.73	30.03	30.04	29.66	2,506,900
Feb 11, 2022	30.23	30.69	30.00	30.37	29.99	2,154,200
Feb 10, 2022	30.60	31.09	30.06	30.17	29.79	2,495,700
Feb 09, 2022	30.60	30.86	30.55	30.75	30.36	2,013,900
Feb 08, 2022	30.31	30.48	30.13	30.22	29.84	1,716,300
Feb 07, 2022	30.58	30.75	30.17	30.24	29.86	1,744,200
Feb 04, 2022	30.80	30.85	30.18	30.48	30.10	2,065,100
Feb 03, 2022	31.48	31.60	30.98	31.06	30.67	1,675,900
Feb 02, 2022	31.72	31.86	31.61	31.75	31.35	1,589,100
Feb 01, 2022	31.90	31.99	31.33	31.63	31.23	1,339,600
Jan 31, 2022	30.96	31.73	30.81	31.71	31.31	2,109,000
Jan 28, 2022	30.19	31.13	29.91	31.12	30.73	2,529,900
Jan 27, 2022	30.57	30.95	29.96	30.12	29.74	2,724,000
Jan 26, 2022	31.00	31.35	30.03	30.31	29.93	3,352,500
Jan 25, 2022	30.48	30.84	30.01	30.53	30.14	4,576,000
Jan 24, 2022	30.18	31.04	29.52	30.94	30.55	5,410,300
Jan 21, 2022	30.95	31.19	30.42	30.55	30.16	3,912,200
Jan 20, 2022	31.85	32.17	31.02	31.06	30.67	2,690,300
Jan 19, 2022	32.83	32.95	31.93	31.93	31.53	2,156,200
Jan 18, 2022	33.30	33.39	32.60	32.65	32.24	1,727,500
Jan 14, 2022	33.68	33.74	33.31	33.45	33.03	1,738,700
Jan 13, 2022	34.07	34.30	33.76	33.85	33.42	938,300
Jan 12, 2022	33.71	34.06	33.63	33.91	33.48	1,409,200
Jan 11, 2022	33.92	34.00	33.35	33.71	33.28	1,435,500
Jan 10, 2022	33.62	33.92	33.26	33.85	33.42	2,148,000
Jan 07, 2022	34.12	34.39	34.09	34.24	33.81	1,676,700
Jan 06, 2022	33.85	34.42	33.66	34.30	33.87	2,053,700
Jan 05, 2022	34.12	34.37	33.51	33.70	33.27	2,675,700
Jan 04, 2022	34.59	34.99	34.13	34.37	33.94	4,491,300
Jan 03, 2022	34.55	34.75	34.08	34.60	34.16	1,625,300
Dec 31, 2021	34.70	34.85	34.39	34.40	33.97	1,420,600
Dec 30, 2021	34.47	34.92	34.47	34.67	34.23	1,177,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,872.20+449.65(+1.20%)

STORE Capital Corporation (STOR)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,872.20
+449.65(+1.20%)