Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202226.8927.3026.8527.2927.291,999,500
26 May 202227.0127.1826.6826.7426.742,906,700
25 May 202226.4827.0026.4626.9226.922,534,000
24 May 202226.1026.6025.6226.5526.553,590,100
23 May 202226.2426.4725.8926.1026.102,785,900
20 May 202226.3326.3525.6226.1126.113,953,500
19 May 202226.4926.7425.8826.0426.043,408,500
18 May 202227.3727.4626.5326.5926.593,171,800
17 May 202227.4927.7427.2627.5027.503,490,000
16 May 202227.4027.6527.2827.3527.353,564,200
13 May 202226.6727.3926.5527.3827.383,713,100
12 May 202226.1026.5025.9426.4626.465,210,200
11 May 202226.2526.8626.0226.1826.183,011,100
10 May 202226.7626.9725.8326.2026.204,573,500
09 May 202226.8627.0126.4526.5426.543,511,800
06 May 202227.5027.5026.8727.1527.154,311,000
05 May 202228.4928.6327.4227.7527.752,904,000
04 May 202227.7828.2927.4028.2628.264,720,400
03 May 202227.4728.1827.4227.9127.912,799,100
02 May 202228.4728.6826.8127.5027.504,161,200
29 Apr 202229.6129.8228.4128.4328.434,112,100
28 Apr 202229.3330.0029.2529.9329.932,267,900
27 Apr 202229.5029.6529.2329.2529.253,211,300
26 Apr 202229.7029.8229.5029.5429.543,955,200
25 Apr 202229.7529.8729.0229.7329.732,464,400
22 Apr 202230.2530.2529.6729.7229.721,799,100
21 Apr 202230.8730.9730.2930.3130.311,714,900
20 Apr 202230.5630.9030.3230.6630.662,553,800
19 Apr 202229.7030.4729.7030.4730.471,909,900
18 Apr 202229.7629.9829.5029.6729.671,755,200
14 Apr 202229.8530.0529.7129.7729.771,796,900
13 Apr 202229.4029.8029.3629.7629.761,543,600
12 Apr 202229.6529.7929.2629.3629.362,018,900
11 Apr 202229.6729.8129.4729.5129.512,425,000
08 Apr 202229.4529.8029.4529.6729.672,701,400
07 Apr 202229.3429.6829.0329.4529.452,498,600
06 Apr 202229.0929.6728.9029.4529.453,299,600
05 Apr 202229.5029.7929.1729.2529.252,195,200
04 Apr 202229.5729.6429.1629.6029.602,039,000
01 Apr 202229.3729.5829.0729.5729.572,812,400
31 Mar 202229.7529.8729.2229.2329.232,008,400
30 Mar 202230.0430.1029.5229.7129.711,983,900
30 Mar 20220.385 Dividend
29 Mar 202229.9130.5629.8730.4930.113,809,800
28 Mar 202229.3129.7029.0729.5629.193,334,700
25 Mar 202229.1729.3529.0029.2528.883,749,500
24 Mar 202229.1229.1928.9529.1528.781,845,500
23 Mar 202229.5429.5429.0229.0728.701,561,700
22 Mar 202229.3229.6629.3229.5229.152,038,400
21 Mar 202229.5029.6229.0029.1828.812,115,800
18 Mar 202229.0329.6028.9029.4829.114,117,400
17 Mar 202228.8829.3028.7429.1828.813,878,500
16 Mar 202229.1729.4028.3229.0128.643,320,700
15 Mar 202228.8929.0628.5728.9728.602,340,700
14 Mar 202229.4729.6028.5528.7328.372,387,100
11 Mar 202229.7729.7729.3129.4129.041,653,600
10 Mar 202229.3729.5029.0229.4329.061,748,500
09 Mar 202229.5029.8329.3629.4629.092,729,600
08 Mar 202229.1129.7828.6429.0828.714,206,000
07 Mar 202230.2730.4129.1429.1428.773,007,100
04 Mar 202230.4030.9130.2330.8030.413,027,500
03 Mar 202230.8130.8930.1630.7130.321,992,100
02 Mar 202230.3530.6930.3130.5730.182,197,300
01 Mar 202230.7531.0130.0930.3129.932,256,400
28 Feb 202230.6431.1530.4030.7230.332,803,900
25 Feb 202230.4430.9130.3130.8930.502,789,500
24 Feb 202229.4230.5429.0930.4230.043,962,600
23 Feb 202230.4530.6829.6829.7229.342,415,000
22 Feb 202230.2030.5630.0330.3729.992,440,500
18 Feb 202230.6831.0430.4830.4930.112,700,200
17 Feb 202230.5130.7330.3930.6030.211,977,400
16 Feb 202230.4930.8430.4730.7030.311,980,800
15 Feb 202230.3230.6030.1830.4830.101,442,200
14 Feb 202230.4130.7330.0330.0429.662,506,900
11 Feb 202230.2330.6930.0030.3729.992,154,200
10 Feb 202230.6031.0930.0630.1729.792,495,700
09 Feb 202230.6030.8630.5530.7530.362,013,900
08 Feb 202230.3130.4830.1330.2229.841,716,300
07 Feb 202230.5830.7530.1730.2429.861,744,200
04 Feb 202230.8030.8530.1830.4830.102,065,100
03 Feb 202231.4831.6030.9831.0630.671,675,900
02 Feb 202231.7231.8631.6131.7531.351,589,100
01 Feb 202231.9031.9931.3331.6331.231,339,600
31 Jan 202230.9631.7330.8131.7131.312,109,000
28 Jan 202230.1931.1329.9131.1230.732,529,900
27 Jan 202230.5730.9529.9630.1229.742,724,000
26 Jan 202231.0031.3530.0330.3129.933,352,500
25 Jan 202230.4830.8430.0130.5330.144,576,000
24 Jan 202230.1831.0429.5230.9430.555,410,300
21 Jan 202230.9531.1930.4230.5530.163,912,200
20 Jan 202231.8532.1731.0231.0630.672,690,300
19 Jan 202232.8332.9531.9331.9331.532,156,200
18 Jan 202233.3033.3932.6032.6532.241,727,500
14 Jan 202233.6833.7433.3133.4533.031,738,700
13 Jan 202234.0734.3033.7633.8533.42938,300
12 Jan 202233.7134.0633.6333.9133.481,409,200
11 Jan 202233.9234.0033.3533.7133.281,435,500
10 Jan 202233.6233.9233.2633.8533.422,148,000
07 Jan 202234.1234.3934.0934.2433.811,676,700
06 Jan 202233.8534.4233.6634.3033.872,053,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...