Singapore markets open in 19 minutes

STORE Capital Corporation (STOR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.210.00 (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
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202332.2032.2232.2032.2132.214,264,220
30 Jan 202332.2032.2232.1932.2132.212,503,200
27 Jan 202332.1632.2032.1532.2032.201,618,500
26 Jan 202332.1632.1632.1432.1532.152,111,800
25 Jan 202332.1532.1632.1432.1632.161,206,300
24 Jan 202332.1432.1732.1232.1532.151,793,500
23 Jan 202332.1532.1732.1432.1732.17964,800
20 Jan 202332.1232.1632.1232.1632.162,056,200
19 Jan 202332.1332.1432.1132.1332.131,734,700
18 Jan 202332.1532.1832.1232.1332.132,739,600
17 Jan 202332.1232.1532.1232.1532.152,001,300
13 Jan 202332.1132.1532.1032.1232.121,779,800
12 Jan 202332.1232.1432.1032.1032.101,914,500
11 Jan 202332.1032.1432.1032.1232.121,095,800
10 Jan 202332.0832.1332.0832.1132.111,937,500
09 Jan 202332.0832.1032.0832.0832.083,830,300
06 Jan 202332.0832.0932.0632.0732.078,033,700
05 Jan 202332.0832.1032.0632.0832.083,664,100
04 Jan 202332.0932.1232.0732.0832.082,916,500
03 Jan 202332.0732.1132.0632.0932.094,276,800
30 Dec 202232.0732.0832.0532.0632.061,839,100
29 Dec 202232.0732.0832.0432.0832.082,246,200
28 Dec 202232.0332.0732.0332.0332.032,355,600
27 Dec 202232.0132.0632.0132.0332.031,631,000
23 Dec 202232.0232.0632.0132.0432.041,119,300
22 Dec 202232.0032.0631.9932.0632.062,198,200
21 Dec 202232.0032.0131.9731.9931.992,796,200
20 Dec 202231.9732.0231.9631.9931.993,014,700
19 Dec 202232.0132.0331.9631.9631.962,900,300
16 Dec 202232.0132.0631.9632.0532.056,638,200
15 Dec 202231.9932.0331.9932.0032.003,792,200
14 Dec 202232.0032.0331.9831.9931.994,734,200
13 Dec 202232.0232.0331.9531.9831.985,032,300
12 Dec 202232.0032.0231.9531.9731.972,109,100
09 Dec 202232.0032.0031.9631.9831.983,012,300
08 Dec 202232.0032.0231.9331.9731.973,152,900
07 Dec 202232.0132.0431.9932.0032.007,959,700
06 Dec 202231.8431.9031.8331.8831.883,668,300
05 Dec 202231.8231.9031.8231.8431.841,577,000
02 Dec 202231.8131.9031.8131.8431.841,693,400
01 Dec 202231.8231.9131.8231.8331.832,089,200
30 Nov 202231.8031.9031.7831.9031.902,526,700
29 Nov 202231.7831.8531.7731.8131.811,406,900
28 Nov 202231.8331.8931.7531.7731.772,500,900
25 Nov 202231.8431.8831.8231.8831.88954,800
23 Nov 202231.9031.9431.8531.8631.862,097,100
22 Nov 202231.8231.9031.8131.9031.902,307,100
21 Nov 202231.7531.8631.7331.8331.832,040,100
18 Nov 202231.7231.7831.7231.7331.733,358,400
17 Nov 202231.6531.7131.6431.6931.691,488,300
16 Nov 202231.6731.7231.6531.6631.662,717,700
15 Nov 202231.7031.7431.6231.7031.703,184,100
14 Nov 202231.6531.7231.6431.6531.651,762,000
11 Nov 202231.7231.7731.6431.6531.652,170,600
10 Nov 202231.7331.8431.6731.7231.724,576,200
09 Nov 202231.6731.6831.5031.5531.556,257,100
08 Nov 202231.6831.7531.6431.6631.663,683,700
07 Nov 202231.7031.7631.6431.6431.643,086,300
04 Nov 202231.7031.8031.6731.6731.672,592,600
03 Nov 202231.6531.7431.6331.6731.672,289,500
02 Nov 202231.7231.7631.6331.6331.635,003,400
01 Nov 202231.8331.8331.7031.7331.733,686,500
31 Oct 202231.6931.8431.6931.8031.803,270,300
28 Oct 202231.6531.8031.6431.7331.733,061,100
27 Oct 202231.7731.7831.6131.6431.644,690,200
26 Oct 202231.8031.8231.6531.6531.654,942,700
25 Oct 202231.6731.8131.6631.8031.806,809,900
24 Oct 202231.7031.7331.6131.6731.674,868,200
21 Oct 202231.5131.6931.5131.6931.695,183,700
20 Oct 202231.4931.6531.4531.5431.546,201,600
19 Oct 202231.4131.5431.3731.4631.469,724,900
18 Oct 202231.4031.4931.3631.4131.417,201,500
17 Oct 202231.3831.4431.3031.3231.328,892,900
14 Oct 202231.4031.4831.3031.3231.325,264,800
13 Oct 202231.2931.4531.2831.3031.305,159,300
12 Oct 202231.3531.4431.3131.3131.313,343,000
11 Oct 202231.3931.4231.2931.3531.353,429,900
10 Oct 202231.4031.4131.2831.3331.335,779,100
07 Oct 202231.3631.4631.3131.3231.324,325,700
06 Oct 202231.4831.5031.3931.4331.435,232,200
05 Oct 202231.3431.5031.2531.4831.4810,739,300
04 Oct 202231.4231.5531.3731.3731.3714,179,600
03 Oct 202231.3331.4731.3231.3631.365,187,900
30 Sept 202231.3031.6231.2531.3331.337,677,400
29 Sept 202231.5031.5131.2231.2931.2910,508,200
29 Sept 20220.41 Dividend
28 Sept 202231.6831.9131.6731.9031.494,731,400
27 Sept 202231.5531.8031.5331.6331.225,967,400
26 Sept 202231.5131.7831.2631.5031.109,428,200
23 Sept 202231.6831.7431.5631.5831.1711,013,500
22 Sept 202231.7831.8531.7031.7231.318,848,100
21 Sept 202231.8431.9431.6931.7031.2912,211,400
20 Sept 202231.9131.9931.7631.7631.3512,977,500
19 Sept 202231.8132.0531.7931.9531.5411,528,100
16 Sept 202232.0132.0831.8531.9031.4922,582,100
15 Sept 202232.3432.3632.0632.1231.7157,727,000
14 Sept 202227.0227.1026.5626.7926.452,041,000
13 Sept 202227.8327.9727.0327.1126.761,610,000
12 Sept 202227.8828.4227.8228.3527.992,124,700
09 Sept 202227.4127.7727.3227.7327.371,702,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...