Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 202226.3326.3525.6226.1126.113,953,500
May 19, 202226.4926.7425.8826.0426.043,408,500
May 18, 202227.3727.4626.5326.5926.593,171,800
May 17, 202227.4927.7427.2627.5027.503,490,000
May 16, 202227.4027.6527.2827.3527.353,564,200
May 13, 202226.6727.3926.5527.3827.383,713,100
May 12, 202226.1026.5025.9426.4626.465,210,200
May 11, 202226.2526.8626.0226.1826.183,011,100
May 10, 202226.7626.9725.8326.2026.204,573,500
May 09, 202226.8627.0126.4526.5426.543,511,800
May 06, 202227.5027.5026.8727.1527.154,311,000
May 05, 202228.4928.6327.4227.7527.752,904,000
May 04, 202227.7828.2927.4028.2628.264,720,400
May 03, 202227.4728.1827.4227.9127.912,799,100
May 02, 202228.4728.6826.8127.5027.504,161,200
Apr 29, 202229.6129.8228.4128.4328.434,112,100
Apr 28, 202229.3330.0029.2529.9329.932,267,900
Apr 27, 202229.5029.6529.2329.2529.253,211,300
Apr 26, 202229.7029.8229.5029.5429.543,955,200
Apr 25, 202229.7529.8729.0229.7329.732,464,400
Apr 22, 202230.2530.2529.6729.7229.721,799,100
Apr 21, 202230.8730.9730.2930.3130.311,714,900
Apr 20, 202230.5630.9030.3230.6630.662,553,800
Apr 19, 202229.7030.4729.7030.4730.471,909,900
Apr 18, 202229.7629.9829.5029.6729.671,755,200
Apr 14, 202229.8530.0529.7129.7729.771,796,900
Apr 13, 202229.4029.8029.3629.7629.761,543,600
Apr 12, 202229.6529.7929.2629.3629.362,018,900
Apr 11, 202229.6729.8129.4729.5129.512,425,000
Apr 08, 202229.4529.8029.4529.6729.672,701,400
Apr 07, 202229.3429.6829.0329.4529.452,498,600
Apr 06, 202229.0929.6728.9029.4529.453,299,600
Apr 05, 202229.5029.7929.1729.2529.252,195,200
Apr 04, 202229.5729.6429.1629.6029.602,039,000
Apr 01, 202229.3729.5829.0729.5729.572,812,400
Mar 31, 202229.7529.8729.2229.2329.232,008,400
Mar 30, 202230.0430.1029.5229.7129.711,983,900
Mar 30, 20220.385 Dividend
Mar 29, 202229.9130.5629.8730.4930.113,809,800
Mar 28, 202229.3129.7029.0729.5629.193,334,700
Mar 25, 202229.1729.3529.0029.2528.883,749,500
Mar 24, 202229.1229.1928.9529.1528.781,845,500
Mar 23, 202229.5429.5429.0229.0728.701,561,700
Mar 22, 202229.3229.6629.3229.5229.152,038,400
Mar 21, 202229.5029.6229.0029.1828.812,115,800
Mar 18, 202229.0329.6028.9029.4829.114,117,400
Mar 17, 202228.8829.3028.7429.1828.813,878,500
Mar 16, 202229.1729.4028.3229.0128.643,320,700
Mar 15, 202228.8929.0628.5728.9728.602,340,700
Mar 14, 202229.4729.6028.5528.7328.372,387,100
Mar 11, 202229.7729.7729.3129.4129.041,653,600
Mar 10, 202229.3729.5029.0229.4329.061,748,500
Mar 09, 202229.5029.8329.3629.4629.092,729,600
Mar 08, 202229.1129.7828.6429.0828.714,206,000
Mar 07, 202230.2730.4129.1429.1428.773,007,100
Mar 04, 202230.4030.9130.2330.8030.413,027,500
Mar 03, 202230.8130.8930.1630.7130.321,992,100
Mar 02, 202230.3530.6930.3130.5730.182,197,300
Mar 01, 202230.7531.0130.0930.3129.932,256,400
Feb 28, 202230.6431.1530.4030.7230.332,803,900
Feb 25, 202230.4430.9130.3130.8930.502,789,500
Feb 24, 202229.4230.5429.0930.4230.043,962,600
Feb 23, 202230.4530.6829.6829.7229.342,415,000
Feb 22, 202230.2030.5630.0330.3729.992,440,500
Feb 18, 202230.6831.0430.4830.4930.112,700,200
Feb 17, 202230.5130.7330.3930.6030.211,977,400
Feb 16, 202230.4930.8430.4730.7030.311,980,800
Feb 15, 202230.3230.6030.1830.4830.101,442,200
Feb 14, 202230.4130.7330.0330.0429.662,506,900
Feb 11, 202230.2330.6930.0030.3729.992,154,200
Feb 10, 202230.6031.0930.0630.1729.792,495,700
Feb 09, 202230.6030.8630.5530.7530.362,013,900
Feb 08, 202230.3130.4830.1330.2229.841,716,300
Feb 07, 202230.5830.7530.1730.2429.861,744,200
Feb 04, 202230.8030.8530.1830.4830.102,065,100
Feb 03, 202231.4831.6030.9831.0630.671,675,900
Feb 02, 202231.7231.8631.6131.7531.351,589,100
Feb 01, 202231.9031.9931.3331.6331.231,339,600
Jan 31, 202230.9631.7330.8131.7131.312,109,000
Jan 28, 202230.1931.1329.9131.1230.732,529,900
Jan 27, 202230.5730.9529.9630.1229.742,724,000
Jan 26, 202231.0031.3530.0330.3129.933,352,500
Jan 25, 202230.4830.8430.0130.5330.144,576,000
Jan 24, 202230.1831.0429.5230.9430.555,410,300
Jan 21, 202230.9531.1930.4230.5530.163,912,200
Jan 20, 202231.8532.1731.0231.0630.672,690,300
Jan 19, 202232.8332.9531.9331.9331.532,156,200
Jan 18, 202233.3033.3932.6032.6532.241,727,500
Jan 14, 202233.6833.7433.3133.4533.031,738,700
Jan 13, 202234.0734.3033.7633.8533.42938,300
Jan 12, 202233.7134.0633.6333.9133.481,409,200
Jan 11, 202233.9234.0033.3533.7133.281,435,500
Jan 10, 202233.6233.9233.2633.8533.422,148,000
Jan 07, 202234.1234.3934.0934.2433.811,676,700
Jan 06, 202233.8534.4233.6634.3033.872,053,700
Jan 05, 202234.1234.3733.5133.7033.272,675,700
Jan 04, 202234.5934.9934.1334.3733.944,491,300
Jan 03, 202234.5534.7534.0834.6034.161,625,300
Dec 31, 202134.7034.8534.3934.4033.971,420,600
Dec 30, 202134.4734.9234.4734.6734.231,177,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...