16 Followers USX:STOR - STORE Capital Corporation STORE Capital Corporation
Sector: Real Estate, Industry: Diversified REITs
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
14 Jun 2021 USD 36.35 36.0201 36.03 36.22 36.22 +0.230 (+0.64%) 1,363,687
11 Jun 2021 USD 36.435 35.92 36.43 35.99 35.99 -0.540 (-1.48%) 1,084,446
10 Jun 2021 USD 36.66 36.03 36.2 36.53 36.53 +0.490 (+1.36%) 1,098,569
9 Jun 2021 USD 36.54 36.04 36.48 36.04 36.04 -0.220 (-0.61%) 1,490,492
8 Jun 2021 USD 36.49 36.01 36.09 36.26 36.26 +0.250 (+0.69%) 973,131
7 Jun 2021 USD 36.24 35.9721 36.13 36.01 36.01 +0.040 (+0.11%) 1,274,444
4 Jun 2021 USD 36.09 35.69 35.99 35.97 35.97 +0.030 (+0.08%) 1,650,121
3 Jun 2021 USD 35.95 35.535 35.78 35.94 35.94 +0.170 (+0.48%) 1,557,250
2 Jun 2021 USD 35.81 35.0 35.17 35.77 35.77 +0.690 (+1.97%) 1,251,012
1 Jun 2021 USD 35.17 34.51 34.6 35.08 35.08 +0.680 (+1.98%) 1,444,115
28 May 2021 USD 34.535 34.09 34.32 34.4 34.4 +0.360 (+1.06%) 1,127,821
27 May 2021 USD 34.62 33.93 34.59 34.04 34.04 -0.320 (-0.93%) 2,498,637
26 May 2021 USD 34.65 34.17 34.35 34.36 34.36 +0.080 (+0.23%) 884,972
25 May 2021 USD 34.425 33.97 34.12 34.28 34.28 +0.200 (+0.59%) 1,273,954
24 May 2021 USD 34.27 33.6778 33.83 34.08 34.08 +0.430 (+1.28%) 1,430,495
21 May 2021 USD 34.01 33.57 33.91 33.65 33.65 -0.190 (-0.56%) 848,383
20 May 2021 USD 34.03 33.3795 33.45 33.84 33.84 +0.290 (+0.86%) 1,195,540
19 May 2021 USD 33.56 32.93 33.19 33.55 33.55 +0.010 (+0.03%) 1,011,238
18 May 2021 USD 33.72 33.18 33.36 33.54 33.54 +0.110 (+0.33%) 1,060,349
17 May 2021 USD 33.61 32.95 33.25 33.43 33.43 +0.090 (+0.27%) 1,295,452
14 May 2021 USD 33.52 32.96 33.08 33.34 33.34 +0.380 (+1.15%) 833,670
13 May 2021 USD 33.32 32.59 32.7 32.96 32.96 +0.330 (+1.01%) 1,348,567
12 May 2021 USD 33.73 32.51 33.72 32.63 32.63 -1.130 (-3.35%) 2,328,549
11 May 2021 USD 33.97 33.37 33.9 33.76 33.76 -0.410 (-1.20%) 1,490,950
10 May 2021 USD 35.25 34.15 35.06 34.17 34.17 -0.870 (-2.48%) 1,501,394
7 May 2021 USD 35.095 33.99 33.99 35.04 35.04 +0.890 (+2.61%) 1,326,939
6 May 2021 USD 34.97 33.65 34.53 34.15 34.15 -0.470 (-1.36%) 2,433,638
5 May 2021 USD 35.88 34.53 35.75 34.62 34.62 -1.350 (-3.75%) 2,025,365
4 May 2021 USD 36.18 35.7 35.83 35.97 35.97 +0.140 (+0.39%) 1,124,633
3 May 2021 USD 36.1 35.735 35.93 35.83 35.83 +0.040 (+0.11%) 1,149,018