Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,769.62
-318.72(-1.10%)
CMC Crypto 200
625.79
-3.71(-0.59%)

STORE Capital Corporation (STOR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.29

+0.55

(+2.06%)

At close: 04:00PM EDT

27.36

+0.07

(+0.26%)

After hours:

07:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	26.89	27.30	26.85	27.29	27.29	1,999,500
26 May 2022	27.01	27.18	26.68	26.74	26.74	2,906,700
25 May 2022	26.48	27.00	26.46	26.92	26.92	2,534,000
24 May 2022	26.10	26.60	25.62	26.55	26.55	3,590,100
23 May 2022	26.24	26.47	25.89	26.10	26.10	2,785,900
20 May 2022	26.33	26.35	25.62	26.11	26.11	3,953,500
19 May 2022	26.49	26.74	25.88	26.04	26.04	3,408,500
18 May 2022	27.37	27.46	26.53	26.59	26.59	3,171,800
17 May 2022	27.49	27.74	27.26	27.50	27.50	3,490,000
16 May 2022	27.40	27.65	27.28	27.35	27.35	3,564,200
13 May 2022	26.67	27.39	26.55	27.38	27.38	3,713,100
12 May 2022	26.10	26.50	25.94	26.46	26.46	5,210,200
11 May 2022	26.25	26.86	26.02	26.18	26.18	3,011,100
10 May 2022	26.76	26.97	25.83	26.20	26.20	4,573,500
09 May 2022	26.86	27.01	26.45	26.54	26.54	3,511,800
06 May 2022	27.50	27.50	26.87	27.15	27.15	4,311,000
05 May 2022	28.49	28.63	27.42	27.75	27.75	2,904,000
04 May 2022	27.78	28.29	27.40	28.26	28.26	4,720,400
03 May 2022	27.47	28.18	27.42	27.91	27.91	2,799,100
02 May 2022	28.47	28.68	26.81	27.50	27.50	4,161,200
29 Apr 2022	29.61	29.82	28.41	28.43	28.43	4,112,100
28 Apr 2022	29.33	30.00	29.25	29.93	29.93	2,267,900
27 Apr 2022	29.50	29.65	29.23	29.25	29.25	3,211,300
26 Apr 2022	29.70	29.82	29.50	29.54	29.54	3,955,200
25 Apr 2022	29.75	29.87	29.02	29.73	29.73	2,464,400
22 Apr 2022	30.25	30.25	29.67	29.72	29.72	1,799,100
21 Apr 2022	30.87	30.97	30.29	30.31	30.31	1,714,900
20 Apr 2022	30.56	30.90	30.32	30.66	30.66	2,553,800
19 Apr 2022	29.70	30.47	29.70	30.47	30.47	1,909,900
18 Apr 2022	29.76	29.98	29.50	29.67	29.67	1,755,200
14 Apr 2022	29.85	30.05	29.71	29.77	29.77	1,796,900
13 Apr 2022	29.40	29.80	29.36	29.76	29.76	1,543,600
12 Apr 2022	29.65	29.79	29.26	29.36	29.36	2,018,900
11 Apr 2022	29.67	29.81	29.47	29.51	29.51	2,425,000
08 Apr 2022	29.45	29.80	29.45	29.67	29.67	2,701,400
07 Apr 2022	29.34	29.68	29.03	29.45	29.45	2,498,600
06 Apr 2022	29.09	29.67	28.90	29.45	29.45	3,299,600
05 Apr 2022	29.50	29.79	29.17	29.25	29.25	2,195,200
04 Apr 2022	29.57	29.64	29.16	29.60	29.60	2,039,000
01 Apr 2022	29.37	29.58	29.07	29.57	29.57	2,812,400
31 Mar 2022	29.75	29.87	29.22	29.23	29.23	2,008,400
30 Mar 2022	30.04	30.10	29.52	29.71	29.71	1,983,900
30 Mar 2022	0.385 Dividend
29 Mar 2022	29.91	30.56	29.87	30.49	30.11	3,809,800
28 Mar 2022	29.31	29.70	29.07	29.56	29.19	3,334,700
25 Mar 2022	29.17	29.35	29.00	29.25	28.88	3,749,500
24 Mar 2022	29.12	29.19	28.95	29.15	28.78	1,845,500
23 Mar 2022	29.54	29.54	29.02	29.07	28.70	1,561,700
22 Mar 2022	29.32	29.66	29.32	29.52	29.15	2,038,400
21 Mar 2022	29.50	29.62	29.00	29.18	28.81	2,115,800
18 Mar 2022	29.03	29.60	28.90	29.48	29.11	4,117,400
17 Mar 2022	28.88	29.30	28.74	29.18	28.81	3,878,500
16 Mar 2022	29.17	29.40	28.32	29.01	28.64	3,320,700
15 Mar 2022	28.89	29.06	28.57	28.97	28.60	2,340,700
14 Mar 2022	29.47	29.60	28.55	28.73	28.37	2,387,100
11 Mar 2022	29.77	29.77	29.31	29.41	29.04	1,653,600
10 Mar 2022	29.37	29.50	29.02	29.43	29.06	1,748,500
09 Mar 2022	29.50	29.83	29.36	29.46	29.09	2,729,600
08 Mar 2022	29.11	29.78	28.64	29.08	28.71	4,206,000
07 Mar 2022	30.27	30.41	29.14	29.14	28.77	3,007,100
04 Mar 2022	30.40	30.91	30.23	30.80	30.41	3,027,500
03 Mar 2022	30.81	30.89	30.16	30.71	30.32	1,992,100
02 Mar 2022	30.35	30.69	30.31	30.57	30.18	2,197,300
01 Mar 2022	30.75	31.01	30.09	30.31	29.93	2,256,400
28 Feb 2022	30.64	31.15	30.40	30.72	30.33	2,803,900
25 Feb 2022	30.44	30.91	30.31	30.89	30.50	2,789,500
24 Feb 2022	29.42	30.54	29.09	30.42	30.04	3,962,600
23 Feb 2022	30.45	30.68	29.68	29.72	29.34	2,415,000
22 Feb 2022	30.20	30.56	30.03	30.37	29.99	2,440,500
18 Feb 2022	30.68	31.04	30.48	30.49	30.11	2,700,200
17 Feb 2022	30.51	30.73	30.39	30.60	30.21	1,977,400
16 Feb 2022	30.49	30.84	30.47	30.70	30.31	1,980,800
15 Feb 2022	30.32	30.60	30.18	30.48	30.10	1,442,200
14 Feb 2022	30.41	30.73	30.03	30.04	29.66	2,506,900
11 Feb 2022	30.23	30.69	30.00	30.37	29.99	2,154,200
10 Feb 2022	30.60	31.09	30.06	30.17	29.79	2,495,700
09 Feb 2022	30.60	30.86	30.55	30.75	30.36	2,013,900
08 Feb 2022	30.31	30.48	30.13	30.22	29.84	1,716,300
07 Feb 2022	30.58	30.75	30.17	30.24	29.86	1,744,200
04 Feb 2022	30.80	30.85	30.18	30.48	30.10	2,065,100
03 Feb 2022	31.48	31.60	30.98	31.06	30.67	1,675,900
02 Feb 2022	31.72	31.86	31.61	31.75	31.35	1,589,100
01 Feb 2022	31.90	31.99	31.33	31.63	31.23	1,339,600
31 Jan 2022	30.96	31.73	30.81	31.71	31.31	2,109,000
28 Jan 2022	30.19	31.13	29.91	31.12	30.73	2,529,900
27 Jan 2022	30.57	30.95	29.96	30.12	29.74	2,724,000
26 Jan 2022	31.00	31.35	30.03	30.31	29.93	3,352,500
25 Jan 2022	30.48	30.84	30.01	30.53	30.14	4,576,000
24 Jan 2022	30.18	31.04	29.52	30.94	30.55	5,410,300
21 Jan 2022	30.95	31.19	30.42	30.55	30.16	3,912,200
20 Jan 2022	31.85	32.17	31.02	31.06	30.67	2,690,300
19 Jan 2022	32.83	32.95	31.93	31.93	31.53	2,156,200
18 Jan 2022	33.30	33.39	32.60	32.65	32.24	1,727,500
14 Jan 2022	33.68	33.74	33.31	33.45	33.03	1,738,700
13 Jan 2022	34.07	34.30	33.76	33.85	33.42	938,300
12 Jan 2022	33.71	34.06	33.63	33.91	33.48	1,409,200
11 Jan 2022	33.92	34.00	33.35	33.71	33.28	1,435,500
10 Jan 2022	33.62	33.92	33.26	33.85	33.42	2,148,000
07 Jan 2022	34.12	34.39	34.09	34.24	33.81	1,676,700
06 Jan 2022	33.85	34.42	33.66	34.30	33.87	2,053,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,769.62-318.72(-1.10%)

CMC Crypto 200625.79-3.71(-0.59%)

STORE Capital Corporation (STOR)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,769.62
-318.72(-1.10%)

CMC Crypto 200
625.79
-3.71(-0.59%)