Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Store Capital Corp
(NY:
STOR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 02, 2023
0
+0.00(+0.00%)
Feb 01, 2023
32.21
32.25
32.21
32.21
3,069,518
+0.00(+0.00%)
Jan 31, 2023
32.20
32.22
32.20
32.21
4,711,888
+0.00(+0.00%)
Jan 30, 2023
32.20
32.22
32.19
32.21
2,503,214
+0.01(+0.03%)
Jan 27, 2023
32.16
32.20
32.15
32.20
1,618,555
+0.05(+0.16%)
Jan 26, 2023
32.16
32.16
32.14
32.15
2,111,757
-0.01(-0.03%)
Jan 25, 2023
32.15
32.16
32.14
32.16
1,206,267
+0.01(+0.03%)
Jan 24, 2023
32.14
32.17
32.12
32.15
1,793,536
-0.02(-0.06%)
Jan 23, 2023
32.15
32.17
32.14
32.17
964,907
+0.01(+0.03%)
Jan 20, 2023
32.12
32.16
32.12
32.16
2,056,227
+0.03(+0.09%)
Jan 19, 2023
32.13
32.14
32.11
32.13
1,734,672
+0.00(+0.00%)
Jan 18, 2023
32.15
32.18
32.12
32.13
2,739,603
-0.02(-0.06%)
Jan 17, 2023
32.12
32.15
32.12
32.15
2,001,334
+0.03(+0.09%)
Jan 13, 2023
32.11
32.15
32.10
32.12
1,779,807
+0.02(+0.06%)
Jan 12, 2023
32.12
32.14
32.10
32.10
1,914,494
-0.02(-0.06%)
Jan 11, 2023
32.10
32.14
32.10
32.12
1,095,806
+0.01(+0.03%)
Jan 10, 2023
32.08
32.13
32.08
32.11
1,937,510
+0.03(+0.09%)
Jan 09, 2023
32.08
32.10
32.08
32.08
3,830,349
+0.01(+0.03%)
Jan 06, 2023
32.08
32.09
32.06
32.07
8,033,732
-0.01(-0.03%)
Jan 05, 2023
32.08
32.10
32.06
32.08
3,664,117
+0.00(+0.00%)
Jan 04, 2023
32.09
32.12
32.07
32.08
2,916,470
-0.01(-0.03%)
Jan 03, 2023
32.07
32.11
32.06
32.09
4,276,849
+0.03(+0.09%)
Dec 30, 2022
32.07
32.09
32.05
32.06
1,839,148
-0.02(-0.06%)
Dec 29, 2022
32.07
32.08
32.04
32.08
2,246,182
+0.05(+0.16%)
Dec 28, 2022
32.03
32.07
32.03
32.03
2,355,595
+0.00(+0.00%)
Dec 27, 2022
32.01
32.06
32.01
32.03
1,631,015
-0.01(-0.03%)
Dec 23, 2022
32.02
32.06
32.01
32.04
1,119,301
-0.02(-0.06%)
Dec 22, 2022
32.00
32.06
31.98
32.06
2,198,161
+0.07(+0.22%)
Dec 21, 2022
32.00
32.01
31.97
31.99
2,796,238
+0.00(+0.00%)
Dec 20, 2022
31.97
32.02
31.96
31.99
3,014,733
+0.03(+0.09%)
Dec 19, 2022
32.01
32.03
31.96
31.96
2,900,335
-0.09(-0.28%)
Dec 16, 2022
32.01
32.06
31.96
32.05
6,638,194
+0.05(+0.16%)
Dec 15, 2022
31.99
32.03
31.99
32.00
3,792,203
+0.01(+0.03%)
Dec 14, 2022
32.00
32.03
31.98
31.99
4,734,238
+0.01(+0.03%)
Dec 13, 2022
32.02
32.03
31.95
31.98
5,031,251
+0.01(+0.03%)
Dec 12, 2022
32.00
32.02
31.95
31.97
2,109,078
-0.01(-0.03%)
Dec 09, 2022
32.00
32.00
31.96
31.98
3,012,338
+0.01(+0.03%)
Dec 08, 2022
32.00
32.02
31.93
31.97
3,152,865
-0.03(-0.09%)
Dec 07, 2022
32.01
32.04
31.99
32.00
7,959,712
+0.12(+0.38%)
Dec 06, 2022
31.84
31.90
31.83
31.88
3,667,751
+0.04(+0.13%)
Dec 05, 2022
31.82
31.90
31.82
31.84
1,577,016
+0.00(+0.00%)
Dec 02, 2022
31.81
31.90
31.81
31.84
1,693,445
+0.01(+0.03%)
Dec 01, 2022
31.82
31.91
31.82
31.83
2,089,191
-0.07(-0.22%)
Nov 30, 2022
31.80
31.90
31.78
31.90
2,525,754
+0.09(+0.28%)
Nov 29, 2022
31.78
31.85
31.77
31.81
1,406,927
+0.04(+0.13%)
Nov 28, 2022
31.83
31.89
31.75
31.77
2,500,900
-0.11(-0.35%)
Nov 25, 2022
31.84
31.88
31.82
31.88
954,769
+0.02(+0.06%)
Nov 23, 2022
31.90
31.94
31.85
31.86
2,097,361
-0.04(-0.13%)
Nov 22, 2022
31.82
31.90
31.81
31.90
2,307,122
+0.07(+0.22%)
Nov 21, 2022
31.75
31.86
31.73
31.83
2,040,148
+0.10(+0.32%)
Nov 18, 2022
31.72
31.78
31.72
31.73
3,358,425
+0.04(+0.13%)
Nov 17, 2022
31.65
31.71
31.64
31.69
1,488,313
+0.03(+0.09%)
Nov 16, 2022
31.67
31.72
31.65
31.66
2,717,810
-0.04(-0.13%)
Nov 15, 2022
31.70
31.74
31.62
31.70
3,183,014
+0.05(+0.16%)
Nov 14, 2022
31.65
31.72
31.64
31.65
1,762,046
+0.00(+0.00%)
Nov 11, 2022
31.72
31.77
31.64
31.65
2,170,552
-0.07(-0.22%)
Nov 10, 2022
31.73
31.84
31.67
31.72
4,576,186
+0.17(+0.54%)
Nov 09, 2022
31.67
31.68
31.50
31.55
6,257,097
-0.11(-0.35%)
Nov 08, 2022
31.68
31.75
31.64
31.66
3,683,678
+0.02(+0.06%)
Nov 07, 2022
31.70
31.76
31.64
31.64
3,085,953
-0.03(-0.09%)
Nov 04, 2022
31.70
31.80
31.67
31.67
2,592,566
+0.00(+0.00%)
Nov 03, 2022
31.65
31.74
31.63
31.67
2,289,473
+0.04(+0.13%)
Nov 02, 2022
31.72
31.63
31.63
5,003,443
-0.10(-0.32%)
Nov 01, 2022
31.83
31.83
31.70
31.73
3,686,527
-0.07(-0.22%)
Oct 31, 2022
31.69
31.84
31.69
31.80
3,270,532
+0.07(+0.22%)
Oct 28, 2022
31.65
31.80
31.64
31.73
3,061,052
+0.09(+0.28%)
Oct 27, 2022
31.77
31.78
31.61
31.64
4,690,257
-0.01(-0.03%)
Oct 26, 2022
31.80
31.82
31.65
31.65
4,942,713
-0.15(-0.47%)
Oct 25, 2022
31.67
31.81
31.66
31.80
6,809,913
+0.13(+0.41%)
Oct 24, 2022
31.70
31.73
31.61
31.67
4,868,221
-0.02(-0.06%)
Oct 21, 2022
31.51
31.69
31.51
31.69
5,183,909
+0.15(+0.48%)
Oct 20, 2022
31.49
31.65
31.45
31.54
6,301,579
+0.08(+0.25%)
Oct 19, 2022
31.41
31.54
31.37
31.46
9,724,871
+0.05(+0.16%)
Oct 18, 2022
31.40
31.49
31.36
31.41
7,201,508
+0.09(+0.29%)
Oct 17, 2022
31.38
31.45
31.30
31.32
8,892,839
+0.00(+0.00%)
Oct 14, 2022
31.40
31.48
31.30
31.32
5,265,090
+0.02(+0.06%)
Oct 13, 2022
31.29
31.45
31.28
31.30
5,159,286
-0.01(-0.03%)
Oct 12, 2022
31.35
31.44
31.31
31.31
3,338,841
-0.04(-0.13%)
Oct 11, 2022
31.39
31.42
31.29
31.35
3,429,933
+0.02(+0.06%)
Oct 10, 2022
31.40
31.41
31.28
31.33
5,780,481
+0.01(+0.03%)
Oct 07, 2022
31.36
31.46
31.31
31.32
4,325,782
-0.11(-0.35%)
Oct 06, 2022
31.48
31.50
31.39
31.43
5,232,252
-0.05(-0.16%)
Oct 05, 2022
31.34
31.50
31.25
31.48
10,739,064
+0.11(+0.35%)
Oct 04, 2022
31.42
31.55
31.37
31.37
14,179,604
+0.01(+0.03%)
Oct 03, 2022
31.33
31.47
31.32
31.36
5,187,880
+0.03(+0.10%)
Sep 30, 2022
31.30
31.62
31.25
31.33
7,677,564
+0.04(+0.13%)
Sep 29, 2022
31.50
31.52
31.22
31.29
10,508,245
-0.20(-0.64%)
Sep 28, 2022
31.27
31.50
31.26
31.49
4,793,119
+0.27(+0.85%)
Sep 27, 2022
31.14
31.39
31.12
31.22
6,045,102
+0.13(+0.41%)
Sep 26, 2022
31.11
31.37
30.86
31.10
9,551,124
-0.08(-0.25%)
Sep 23, 2022
31.27
31.33
31.15
31.17
11,156,930
-0.14(-0.44%)
Sep 22, 2022
31.37
31.44
31.29
31.31
8,963,235
+0.02(+0.06%)
Sep 21, 2022
31.43
31.52
31.28
31.29
12,370,482
-0.06(-0.19%)
Sep 20, 2022
31.50
31.58
31.35
31.35
13,146,593
-0.19(-0.59%)
Sep 19, 2022
31.40
31.64
31.38
31.54
11,678,266
+0.05(+0.16%)
Sep 16, 2022
31.60
31.63
31.44
31.49
22,919,448
-0.22(-0.69%)
Sep 15, 2022
31.92
31.94
31.65
31.71
58,476,824
+5.26(+19.90%)
Sep 14, 2022
26.67
26.75
26.21
26.45
2,067,591
-0.32(-1.18%)
Sep 13, 2022
27.47
27.61
26.68
26.76
1,631,004
-1.22(-4.37%)
Sep 12, 2022
27.52
28.05
27.46
27.99
2,152,370
+0.61(+2.24%)
Sep 09, 2022
27.06
27.41
26.97
27.37
1,724,235
+0.41(+1.54%)
Sep 08, 2022
26.81
27.03
26.69
26.96
1,835,281
-0.08(-0.29%)
Sep 07, 2022
26.46
27.11
26.37
27.04
1,555,486
+0.61(+2.32%)
Sep 06, 2022
26.52
26.55
26.12
26.43
1,898,072
+0.06(+0.22%)
Sep 02, 2022
26.71
26.84
26.36
26.37
1,814,512
-0.14(-0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.