STORE Capital Corp (STOR) Historical Stock Data
32.23 ↑0.02 (0.06%)
As of February 2, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, STOR is up 0.03% a day on average. There have been 22 days where STORE Capital Corp closed green and 8 days where STOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 32.22 | 32.21 | ↓$0.01 (-0.03%) | 32.21 | 32.23 | 4.09M |
| 2023-02-01 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.21 | 32.25 | 2.57M |
| 2023-01-31 | 32.20 | 32.21 | ↑$0.01 (0.03%) | 32.20 | 32.22 | 4.26M |
| 2023-01-30 | 32.20 | 32.21 | ↑$0.01 (0.03%) | 32.19 | 32.22 | 2.50M |
| 2023-01-27 | 32.16 | 32.20 | ↑$0.04 (0.12%) | 32.16 | 32.20 | 1.62M |
| 2023-01-26 | 32.16 | 32.15 | ↓$0.01 (-0.03%) | 32.14 | 32.16 | 2.11M |
| 2023-01-25 | 32.15 | 32.16 | ↑$0.01 (0.03%) | 32.14 | 32.16 | 1.21M |
| 2023-01-24 | 32.14 | 32.15 | ↑$0.01 (0.03%) | 32.12 | 32.17 | 1.79M |
| 2023-01-23 | 32.15 | 32.17 | ↑$0.02 (0.06%) | 32.15 | 32.17 | 788.91K |
| 2023-01-20 | 32.12 | 32.16 | ↑$0.04 (0.12%) | 32.12 | 32.16 | 2.06M |
| 2023-01-19 | 32.13 | 32.13 | ↑$0.00 (0.00%) | 32.11 | 32.14 | 1.60M |
| 2023-01-18 | 32.15 | 32.13 | ↓$0.02 (-0.06%) | 32.13 | 32.18 | 2.74M |
| 2023-01-17 | 32.12 | 32.15 | ↑$0.03 (0.09%) | 32.12 | 32.15 | 2M |
| 2023-01-13 | 32.11 | 32.12 | ↑$0.01 (0.03%) | 32.10 | 32.15 | 1.39M |
| 2023-01-12 | 32.12 | 32.10 | ↓$0.02 (-0.06%) | 32.10 | 32.14 | 1.90M |
| 2023-01-11 | 32.10 | 32.12 | ↑$0.02 (0.06%) | 32.10 | 32.14 | 1.05M |
| 2023-01-10 | 32.08 | 32.11 | ↑$0.03 (0.09%) | 32.08 | 32.13 | 1.87M |
| 2023-01-09 | 32.08 | 32.08 | ↑$0.00 (0.00%) | 32.08 | 32.10 | 2.12M |
| 2023-01-06 | 32.08 | 32.07 | ↓$0.01 (-0.03%) | 32.07 | 32.09 | 8.03M |
| 2023-01-05 | 32.08 | 32.08 | ↑$0.00 (0.00%) | 32.06 | 32.10 | 3.34M |
| 2023-01-04 | 32.09 | 32.08 | ↓$0.01 (-0.03%) | 32.07 | 32.11 | 2.92M |
| 2023-01-03 | 32.07 | 32.09 | ↑$0.02 (0.06%) | 32.06 | 32.11 | 3.67M |
| 2022-12-30 | 32.07 | 32.06 | ↓$0.01 (-0.03%) | 32.05 | 32.09 | 1.84M |
| 2022-12-29 | 32.07 | 32.08 | ↑$0.01 (0.03%) | 32.04 | 32.08 | 2.25M |
| 2022-12-28 | 32.03 | 32.03 | ↑$0.00 (0.00%) | 32.03 | 32.07 | 1.97M |
| 2022-12-27 | 32.01 | 32.03 | ↑$0.02 (0.06%) | 32.01 | 32.06 | 1.63M |
| 2022-12-23 | 32.02 | 32.04 | ↑$0.02 (0.06%) | 32.01 | 32.06 | 1.12M |
| 2022-12-22 | 32.00 | 32.06 | ↑$0.06 (0.19%) | 31.99 | 32.06 | 2.20M |
| 2022-12-21 | 32.00 | 31.99 | ↓$0.01 (-0.03%) | 31.97 | 32.01 | 2.45M |
| 2022-12-20 | 31.97 | 31.99 | ↑$0.02 (0.06%) | 31.96 | 32.02 | 3.01M |
Create an account or log in to view more rows.
$STOR keep inchin
$STOR I warned everyone this company sucks
$STOR power hour will be fucking crazy
$STOR watch for another rejection up here
$STOR shorters eat my shit
$STOR never selling
$STOR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$STOR -
Buy
buy
buy!
$STOR lol who sold
$STOR the redness has arrived