Quantcast

STORE Capital Corporation Common Stock Historical Stock Prices

STOR 
$36.59
*  
0.22
0.6%
Get STOR Alerts
*Delayed - data as of Aug. 22, 2019 9:51 ET  -  Find a broker to begin trading STOR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    STOR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

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.
9:51 36.52 36.61 36.35 36.59 30,218
08/21/2019 36.48 36.59 36.23 36.37 1,418,358
08/20/2019 36.75 36.825 36.3 36.5 1,433,079
08/19/2019 36.57 36.7 36.29 36.62 1,301,188
08/16/2019 36.21 36.74 36.2 36.59 1,210,725
08/15/2019 36.11 36.39 35.96 36.22 1,251,546
08/14/2019 35.9 36.23 35.83 35.97 1,142,125
08/13/2019 36.08 36.22 35.8201 36.19 1,270,202
08/12/2019 36.33 36.39 35.84 36.06 1,154,828
08/09/2019 35.92 36.27 35.8331 36.27 1,426,827
08/08/2019 35.6 36.075 35.25 35.94 1,219,829
08/07/2019 34.87 35.91 34.76 35.58 1,815,930
08/06/2019 34.6 35.29 34.56 34.87 1,706,687
08/05/2019 34.64 34.98 34.07 34.62 2,495,244
08/02/2019 34.2 35.01 34.1 34.65 1,416,633
08/01/2019 34.39 34.3985 33.615 34.2 1,912,271
07/31/2019 34.31 34.5337 33.95 34.21 1,423,433
07/30/2019 34.2 34.73 34.135 34.33 867,713
07/29/2019 34.38 34.63 34.18 34.28 1,267,996
07/26/2019 34 34.325 33.975 34.21 1,251,364
07/25/2019 34.32 34.33 33.875 34 1,821,529
07/24/2019 34.26 34.48 34.08 34.41 1,616,071
07/23/2019 33.82 34.205 33.68 34.16 1,110,474
07/22/2019 33.72 33.94 33.2299 33.8 2,277,125
07/19/2019 33.91 34.03 33.55 33.6 1,536,787
07/18/2019 33.7 33.97 33.59 33.93 1,490,898
07/17/2019 34.08 34.16 33.615 33.78 1,109,401
07/16/2019 34.02 34.21 33.8526 33.92 1,460,922
07/15/2019 34.32 34.47 33.81 34.1 941,110
07/12/2019 34.19 34.38 34.02 34.25 882,656
07/11/2019 34.6 34.8 34.0068 34.22 1,082,036
07/10/2019 34.52 34.73 34.22 34.59 1,058,237
07/09/2019 34.2 34.435 34.15 34.42 861,737
07/08/2019 34.11 34.35 33.955 34.24 873,630
07/05/2019 33.94 34.17 33.41 34.11 971,011
07/03/2019 33.85 34.505 33.85 34.27 924,922
07/02/2019 33.28 33.97 33.28 33.85 1,931,269
07/01/2019 33.43 33.5 32.4638 33.12 1,698,655
06/28/2019 33.24 33.62 33.12 33.19 2,404,365
06/27/2019 33.02 33.27 32.84 33.21 1,572,710
06/26/2019 34.27 34.27 32.9 33.05 2,197,979
06/25/2019 34.95 35.07 34.27 34.27 1,647,149
06/24/2019 35.11 35.15 34.72 34.84 1,215,994
06/21/2019 35.29 35.29 34.685 34.99 2,934,715
06/20/2019 35.3 35.59 35.1 35.46 1,535,435
06/19/2019 34.61 35.24 34.56 35.19 1,471,861
06/18/2019 35.33 35.38 34.63 34.79 1,137,850
06/17/2019 35.23 35.55 35.05 35.15 1,118,296
06/14/2019 35 35.49 34.99 35.17 1,063,349
06/13/2019 34.89 35.08 34.77 35 1,596,462
06/12/2019 34.48 34.895 34.37 34.73 1,240,857
06/11/2019 34.27 34.46 34.12 34.38 915,751
06/10/2019 34.74 34.74 34.145 34.33 1,194,506
06/07/2019 34.94 35.085 34.73 34.81 1,108,630
06/06/2019 34.96 35.025 34.48 34.7 1,638,797
06/05/2019 34.35 34.92 34.25 34.91 1,412,478
06/04/2019 34.57 34.705 33.85 34.24 2,050,158
06/03/2019 34.33 34.62 34.25 34.58 1,617,005
05/31/2019 33.59 34.395 33.52 34.22 2,173,062
05/30/2019 33.68 33.98 33.585 33.62 1,605,877
05/29/2019 34.36 34.36 33.6 33.63 1,718,589
05/28/2019 34.83 35 34.21 34.38 2,016,208
05/24/2019 34.72 34.94 34.72 34.74 858,636
05/23/2019 34.22 34.66 34.21 34.58 1,195,465
05/22/2019 33.91 34.24 33.88 34.23 1,782,183
05/21/2019 33.91 34.18 33.89 34.03 759,143
*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?



Smart Portfolio