STORE Capital Corporation (STOR)
NYSE: STOR
· Real-Time Price · USD
32.21
0.00 (0.00%)
At close: Feb 02, 2023, 10:00 PM
STOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2023 | 32.22 | 32.23 | 32.21 | 32.21 | 32.21 | 0.00% | 8,974,063 |
| Feb 1, 2023 | 32.21 | 32.25 | 32.21 | 32.21 | 32.21 | 0.00% | 3,069,732 |
| Jan 31, 2023 | 32.20 | 32.22 | 32.20 | 32.21 | 32.21 | 0.00% | 4,696,717 |
| Jan 30, 2023 | 32.20 | 32.22 | 32.19 | 32.21 | 32.21 | 0.03% | 2,504,532 |
| Jan 27, 2023 | 32.16 | 32.20 | 32.15 | 32.20 | 32.20 | 0.16% | 1,618,555 |
| Jan 26, 2023 | 32.16 | 32.16 | 32.14 | 32.15 | 32.15 | -0.03% | 2,111,777 |
| Jan 25, 2023 | 32.15 | 32.16 | 32.14 | 32.16 | 32.16 | 0.03% | 1,206,269 |
| Jan 24, 2023 | 32.14 | 32.17 | 32.12 | 32.15 | 32.15 | -0.06% | 1,793,537 |
| Jan 23, 2023 | 32.15 | 32.17 | 32.14 | 32.17 | 32.17 | 0.03% | 965,020 |
| Jan 20, 2023 | 32.12 | 32.16 | 32.12 | 32.16 | 32.16 | 0.09% | 2,056,227 |
| Jan 19, 2023 | 32.13 | 32.14 | 32.11 | 32.13 | 32.13 | 0.00% | 1,734,677 |
| Jan 18, 2023 | 32.15 | 32.18 | 32.12 | 32.13 | 32.13 | -0.06% | 2,739,612 |
| Jan 17, 2023 | 32.12 | 32.15 | 32.12 | 32.15 | 32.15 | 0.09% | 2,001,335 |
| Jan 13, 2023 | 32.11 | 32.15 | 32.10 | 32.12 | 32.12 | 0.06% | 1,779,807 |
| Jan 12, 2023 | 32.12 | 32.14 | 32.10 | 32.10 | 32.10 | -0.06% | 1,914,495 |
| Jan 11, 2023 | 32.10 | 32.14 | 32.10 | 32.12 | 32.12 | 0.03% | 1,095,808 |
| Jan 10, 2023 | 32.08 | 32.13 | 32.08 | 32.11 | 32.11 | 0.09% | 1,937,516 |
| Jan 9, 2023 | 32.08 | 32.10 | 32.08 | 32.08 | 32.08 | 0.03% | 3,830,350 |
| Jan 6, 2023 | 32.08 | 32.09 | 32.06 | 32.07 | 32.07 | -0.03% | 8,033,728 |
| Jan 5, 2023 | 32.08 | 32.10 | 32.06 | 32.08 | 32.08 | 0.00% | 3,664,123 |