Yahoo

Mail

Singapore markets open in 19 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,066.38
+292.67(+1.29%)
CMC Crypto 200
523.65
+4.85(+0.94%)

STORE Capital Corporation (STOR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.21

0.00

(0.00%)

At close: 04:00PM EST

32.20

-0.01

(-0.03%)

After hours:

05:05PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	32.20	32.22	32.20	32.21	32.21	4,264,220
30 Jan 2023	32.20	32.22	32.19	32.21	32.21	2,503,200
27 Jan 2023	32.16	32.20	32.15	32.20	32.20	1,618,500
26 Jan 2023	32.16	32.16	32.14	32.15	32.15	2,111,800
25 Jan 2023	32.15	32.16	32.14	32.16	32.16	1,206,300
24 Jan 2023	32.14	32.17	32.12	32.15	32.15	1,793,500
23 Jan 2023	32.15	32.17	32.14	32.17	32.17	964,800
20 Jan 2023	32.12	32.16	32.12	32.16	32.16	2,056,200
19 Jan 2023	32.13	32.14	32.11	32.13	32.13	1,734,700
18 Jan 2023	32.15	32.18	32.12	32.13	32.13	2,739,600
17 Jan 2023	32.12	32.15	32.12	32.15	32.15	2,001,300
13 Jan 2023	32.11	32.15	32.10	32.12	32.12	1,779,800
12 Jan 2023	32.12	32.14	32.10	32.10	32.10	1,914,500
11 Jan 2023	32.10	32.14	32.10	32.12	32.12	1,095,800
10 Jan 2023	32.08	32.13	32.08	32.11	32.11	1,937,500
09 Jan 2023	32.08	32.10	32.08	32.08	32.08	3,830,300
06 Jan 2023	32.08	32.09	32.06	32.07	32.07	8,033,700
05 Jan 2023	32.08	32.10	32.06	32.08	32.08	3,664,100
04 Jan 2023	32.09	32.12	32.07	32.08	32.08	2,916,500
03 Jan 2023	32.07	32.11	32.06	32.09	32.09	4,276,800
30 Dec 2022	32.07	32.08	32.05	32.06	32.06	1,839,100
29 Dec 2022	32.07	32.08	32.04	32.08	32.08	2,246,200
28 Dec 2022	32.03	32.07	32.03	32.03	32.03	2,355,600
27 Dec 2022	32.01	32.06	32.01	32.03	32.03	1,631,000
23 Dec 2022	32.02	32.06	32.01	32.04	32.04	1,119,300
22 Dec 2022	32.00	32.06	31.99	32.06	32.06	2,198,200
21 Dec 2022	32.00	32.01	31.97	31.99	31.99	2,796,200
20 Dec 2022	31.97	32.02	31.96	31.99	31.99	3,014,700
19 Dec 2022	32.01	32.03	31.96	31.96	31.96	2,900,300
16 Dec 2022	32.01	32.06	31.96	32.05	32.05	6,638,200
15 Dec 2022	31.99	32.03	31.99	32.00	32.00	3,792,200
14 Dec 2022	32.00	32.03	31.98	31.99	31.99	4,734,200
13 Dec 2022	32.02	32.03	31.95	31.98	31.98	5,032,300
12 Dec 2022	32.00	32.02	31.95	31.97	31.97	2,109,100
09 Dec 2022	32.00	32.00	31.96	31.98	31.98	3,012,300
08 Dec 2022	32.00	32.02	31.93	31.97	31.97	3,152,900
07 Dec 2022	32.01	32.04	31.99	32.00	32.00	7,959,700
06 Dec 2022	31.84	31.90	31.83	31.88	31.88	3,668,300
05 Dec 2022	31.82	31.90	31.82	31.84	31.84	1,577,000
02 Dec 2022	31.81	31.90	31.81	31.84	31.84	1,693,400
01 Dec 2022	31.82	31.91	31.82	31.83	31.83	2,089,200
30 Nov 2022	31.80	31.90	31.78	31.90	31.90	2,526,700
29 Nov 2022	31.78	31.85	31.77	31.81	31.81	1,406,900
28 Nov 2022	31.83	31.89	31.75	31.77	31.77	2,500,900
25 Nov 2022	31.84	31.88	31.82	31.88	31.88	954,800
23 Nov 2022	31.90	31.94	31.85	31.86	31.86	2,097,100
22 Nov 2022	31.82	31.90	31.81	31.90	31.90	2,307,100
21 Nov 2022	31.75	31.86	31.73	31.83	31.83	2,040,100
18 Nov 2022	31.72	31.78	31.72	31.73	31.73	3,358,400
17 Nov 2022	31.65	31.71	31.64	31.69	31.69	1,488,300
16 Nov 2022	31.67	31.72	31.65	31.66	31.66	2,717,700
15 Nov 2022	31.70	31.74	31.62	31.70	31.70	3,184,100
14 Nov 2022	31.65	31.72	31.64	31.65	31.65	1,762,000
11 Nov 2022	31.72	31.77	31.64	31.65	31.65	2,170,600
10 Nov 2022	31.73	31.84	31.67	31.72	31.72	4,576,200
09 Nov 2022	31.67	31.68	31.50	31.55	31.55	6,257,100
08 Nov 2022	31.68	31.75	31.64	31.66	31.66	3,683,700
07 Nov 2022	31.70	31.76	31.64	31.64	31.64	3,086,300
04 Nov 2022	31.70	31.80	31.67	31.67	31.67	2,592,600
03 Nov 2022	31.65	31.74	31.63	31.67	31.67	2,289,500
02 Nov 2022	31.72	31.76	31.63	31.63	31.63	5,003,400
01 Nov 2022	31.83	31.83	31.70	31.73	31.73	3,686,500
31 Oct 2022	31.69	31.84	31.69	31.80	31.80	3,270,300
28 Oct 2022	31.65	31.80	31.64	31.73	31.73	3,061,100
27 Oct 2022	31.77	31.78	31.61	31.64	31.64	4,690,200
26 Oct 2022	31.80	31.82	31.65	31.65	31.65	4,942,700
25 Oct 2022	31.67	31.81	31.66	31.80	31.80	6,809,900
24 Oct 2022	31.70	31.73	31.61	31.67	31.67	4,868,200
21 Oct 2022	31.51	31.69	31.51	31.69	31.69	5,183,700
20 Oct 2022	31.49	31.65	31.45	31.54	31.54	6,201,600
19 Oct 2022	31.41	31.54	31.37	31.46	31.46	9,724,900
18 Oct 2022	31.40	31.49	31.36	31.41	31.41	7,201,500
17 Oct 2022	31.38	31.44	31.30	31.32	31.32	8,892,900
14 Oct 2022	31.40	31.48	31.30	31.32	31.32	5,264,800
13 Oct 2022	31.29	31.45	31.28	31.30	31.30	5,159,300
12 Oct 2022	31.35	31.44	31.31	31.31	31.31	3,343,000
11 Oct 2022	31.39	31.42	31.29	31.35	31.35	3,429,900
10 Oct 2022	31.40	31.41	31.28	31.33	31.33	5,779,100
07 Oct 2022	31.36	31.46	31.31	31.32	31.32	4,325,700
06 Oct 2022	31.48	31.50	31.39	31.43	31.43	5,232,200
05 Oct 2022	31.34	31.50	31.25	31.48	31.48	10,739,300
04 Oct 2022	31.42	31.55	31.37	31.37	31.37	14,179,600
03 Oct 2022	31.33	31.47	31.32	31.36	31.36	5,187,900
30 Sept 2022	31.30	31.62	31.25	31.33	31.33	7,677,400
29 Sept 2022	31.50	31.51	31.22	31.29	31.29	10,508,200
29 Sept 2022	0.41 Dividend
28 Sept 2022	31.68	31.91	31.67	31.90	31.49	4,731,400
27 Sept 2022	31.55	31.80	31.53	31.63	31.22	5,967,400
26 Sept 2022	31.51	31.78	31.26	31.50	31.10	9,428,200
23 Sept 2022	31.68	31.74	31.56	31.58	31.17	11,013,500
22 Sept 2022	31.78	31.85	31.70	31.72	31.31	8,848,100
21 Sept 2022	31.84	31.94	31.69	31.70	31.29	12,211,400
20 Sept 2022	31.91	31.99	31.76	31.76	31.35	12,977,500
19 Sept 2022	31.81	32.05	31.79	31.95	31.54	11,528,100
16 Sept 2022	32.01	32.08	31.85	31.90	31.49	22,582,100
15 Sept 2022	32.34	32.36	32.06	32.12	31.71	57,727,000
14 Sept 2022	27.02	27.10	26.56	26.79	26.45	2,041,000
13 Sept 2022	27.83	27.97	27.03	27.11	26.76	1,610,000
12 Sept 2022	27.88	28.42	27.82	28.35	27.99	2,124,700
09 Sept 2022	27.41	27.77	27.32	27.73	27.37	1,702,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,066.38+292.67(+1.29%)

CMC Crypto 200523.65+4.85(+0.94%)

STORE Capital Corporation (STOR)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,066.38
+292.67(+1.29%)

CMC Crypto 200
523.65
+4.85(+0.94%)