STORE Capital Corporation Common Stock Historical Stock Prices

STOR 
$24.81
*  
0.55
2.27%
Get STOR Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading STOR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.48 25.13 24.37 24.81 1,459,959
12/07/2016 24.37 25.13 24.37 24.81 1,460,144
12/06/2016 24.6 24.783 24.19 24.26 1,377,983
12/05/2016 24.47 24.56 24.01 24.55 1,487,176
12/02/2016 24.17 25.07 24.17 24.45 2,059,434
12/01/2016 24.54 24.66 23.67 23.93 1,832,405
11/30/2016 25 25.09 24.58 24.72 1,335,491
11/29/2016 24.91 25.32 24.91 25.19 1,215,093
11/28/2016 24.67 25.13 24.65 24.94 1,180,994
11/25/2016 24.52 24.83 24.42 24.6 354,432
11/23/2016 24.35 24.45 24.1605 24.44 671,727
11/22/2016 24.18 24.7 24.07 24.69 1,542,646
11/21/2016 24.42 24.63 24.05 24.06 919,898
11/18/2016 24.29 24.435 24.085 24.28 960,147
11/17/2016 24.68 24.83 24.22 24.24 1,133,311
11/16/2016 24.58 24.7 24.29 24.64 984,313
11/15/2016 24.83 25.06 24.36 24.56 1,148,093
11/14/2016 24.34 24.78 23.9 24.73 1,494,667
11/11/2016 23.86 24.9 23.835 24.46 1,837,623
11/10/2016 25.17 25.4 23.72 23.79 2,618,483
11/09/2016 26.31 26.31 25.35 25.53 1,925,932
11/08/2016 26.6 27 26.51 26.93 1,411,712
11/07/2016 26.31 26.76 26.17 26.66 1,134,050
11/04/2016 25.87 26.19 25.71 25.95 1,020,010
11/03/2016 26.3 26.73 25.93 25.95 1,035,756
11/02/2016 26.75 26.75 26.27 26.32 683,347
11/01/2016 27.2 27.21 26.51 26.72 1,012,185
10/31/2016 27.11 27.29 26.78 27.29 1,328,672
10/28/2016 26.85 27.15 26.62 26.97 1,179,483
10/27/2016 27.67 27.67 26.86 26.86 965,001
10/26/2016 28.09 28.22 27.3899 27.79 922,050
10/25/2016 28.09 28.225 27.98 28.21 808,992
10/24/2016 28.23 28.58 27.97 28.15 512,716
10/21/2016 28.14 28.32 28.04 28.1 534,850
10/20/2016 28.4 28.466 28.12 28.36 522,941
10/19/2016 28.24 28.53 28.01 28.44 972,062
10/18/2016 28.33 28.475 28.14 28.27 622,593
10/17/2016 28.01 28.4 27.946 28.17 683,426
10/14/2016 28.22 28.4 27.93 28.02 605,719
10/13/2016 27.66 28.25 27.6501 28.19 1,269,221
10/12/2016 27.6 27.9 27.47 27.85 1,073,606
10/11/2016 27.64 27.685 27.4 27.49 1,014,962
10/10/2016 27.5 27.81 27.45 27.73 641,558
10/07/2016 27.55 27.85 27.35 27.48 1,092,046
10/06/2016 27.27 27.49 26.99 27.44 1,216,023
10/05/2016 28.58 28.58 27.39 27.49 1,212,315
10/04/2016 29.27 29.27 28.35 28.56 993,049
10/03/2016 29.33 29.5 29.09 29.29 1,366,864
09/30/2016 29.83 29.92 29.47 29.47 1,647,850
09/29/2016 29.72 29.83 29.21 29.6 1,151,910
09/28/2016 29.76 29.85 29.57 29.8 730,797
09/27/2016 30.57 30.649 29.78 29.92 1,146,223
09/26/2016 30.3 30.52 30.1 30.43 621,885
09/23/2016 30.09 30.38 29.78 30.3 575,760
09/22/2016 29.88 30.115 29.85 30.09 755,953
09/21/2016 29.19 29.63 28.68 29.6 1,073,570
09/20/2016 29.27 29.37 29.11 29.16 1,267,212
09/19/2016 28.59 29.15 28.53 29.12 1,209,807
09/16/2016 28.43 28.615 28.35 28.55 3,932,459
09/15/2016 28.57 28.74 28.505 28.58 938,102
09/14/2016 28.49 28.66 28.21 28.57 884,135
09/13/2016 28.8 28.94 28.21 28.37 1,003,772
09/12/2016 28.24 29.09 28.24 28.99 1,080,775
09/09/2016 29.4 29.61 28.43 28.58 1,290,255
09/08/2016 30.05 30.05 29.66 29.83 764,411
09/07/2016 30.07 30.235 29.91 30.19 1,832,780
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?