FinancialContent is the trusted provider of stock market information to the media industry.
Store Capital Ord Shs (NY: STOR)
23.46 USD  -0.44 (-1.84%)
Official Closing Price  /  Updated: 7:40 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 24.50 24.61 23.33 23.46 2,021,500 -0.44(-1.84%)
Jul 01, 2020 23.96 24.36 23.71 23.90 2,476,137 +0.09(+0.38%)
Jun 30, 2020 23.86 24.26 23.38 23.81 2,846,402 -0.14(-0.58%)
Jun 29, 2020 23.68 24.05 23.02 23.95 2,571,773 +0.31(+1.31%)
Jun 26, 2020 24.15 24.31 23.47 23.64 3,223,500 -0.69(-2.84%)
Jun 25, 2020 23.27 24.34 23.26 24.33 2,476,630 +0.55(+2.31%)
Jun 24, 2020 24.00 24.05 22.67 23.78 4,523,494 -0.62(-2.54%)
Jun 23, 2020 24.58 24.81 24.15 24.40 2,405,297 +0.14(+0.58%)
Jun 22, 2020 24.38 24.48 23.79 24.26 3,976,116 -0.24(-0.98%)
Jun 19, 2020 25.59 25.86 24.36 24.50 12,058,600 -0.56(-2.23%)
Jun 18, 2020 24.56 25.56 24.40 25.06 4,793,916 -0.11(-0.44%)
Jun 17, 2020 25.90 26.01 25.06 25.17 4,314,346 -0.46(-1.79%)
Jun 16, 2020 26.31 26.59 24.85 25.63 4,799,516 +0.68(+2.73%)
Jun 15, 2020 22.43 25.56 22.28 24.95 7,087,172 +1.40(+5.94%)
Jun 12, 2020 23.63 24.00 22.50 23.55 3,198,300 +1.29(+5.80%)
Jun 11, 2020 21.74 23.15 21.32 22.26 4,468,048 -1.80(-7.48%)
Jun 10, 2020 25.23 25.31 23.54 24.06 4,266,626 -1.30(-5.13%)
Jun 09, 2020 25.69 25.83 25.01 25.36 6,642,929 -1.22(-4.59%)
Jun 08, 2020 27.11 27.15 25.97 26.58 5,156,626 +1.67(+6.70%)
Jun 05, 2020 25.90 26.97 24.74 24.91 7,957,600 +1.58(+6.77%)
Jun 04, 2020 22.81 23.38 22.09 23.33 4,674,765 +0.53(+2.32%)
Jun 03, 2020 21.15 23.00 21.15 22.80 5,155,066 +2.03(+9.77%)
Jun 02, 2020 21.09 21.38 20.68 20.77 3,577,071 -0.03(-0.14%)
Jun 01, 2020 19.36 20.90 19.27 20.80 3,027,778 +1.46(+7.55%)
May 29, 2020 19.80 20.04 19.26 19.34 4,294,100 -0.79(-3.92%)
May 28, 2020 20.53 20.63 19.90 20.13 3,389,080 -0.46(-2.23%)
May 27, 2020 20.90 21.03 19.85 20.59 3,792,305 +0.60(+3.00%)
May 26, 2020 19.90 20.39 19.63 19.99 3,691,660 +1.27(+6.78%)
May 22, 2020 18.82 18.84 18.31 18.72 2,007,600 -0.09(-0.48%)
May 21, 2020 18.07 18.92 18.00 18.81 2,810,061 +0.63(+3.47%)
May 20, 2020 18.88 18.95 18.02 18.18 3,785,292 -0.52(-2.78%)
May 19, 2020 18.28 19.03 17.85 18.70 6,347,386 +0.43(+2.35%)
May 18, 2020 18.23 18.73 18.11 18.27 6,983,242 +1.12(+6.53%)
May 15, 2020 17.40 17.48 16.77 17.15 8,731,700 -0.35(-2.00%)
May 14, 2020 17.51 17.78 16.63 17.50 8,024,359 -0.53(-2.94%)
May 13, 2020 18.88 18.98 17.94 18.03 5,907,501 -1.12(-5.85%)
May 12, 2020 20.09 20.27 18.96 19.15 8,679,351 -0.85(-4.25%)
May 11, 2020 19.75 20.21 19.45 20.00 42,708,950 +0.02(+0.10%)
May 08, 2020 20.66 20.69 19.81 19.98 10,695,700 -0.36(-1.77%)
May 07, 2020 20.06 20.89 19.97 20.34 12,075,555 +1.46(+7.73%)
May 06, 2020 19.00 19.60 18.50 18.88 3,674,852 +0.62(+3.40%)
May 05, 2020 18.78 19.19 18.01 18.26 4,165,340 -0.01(-0.05%)
May 04, 2020 17.96 18.39 17.20 18.27 3,810,277 -0.93(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.