STORE Capital Corporation Common Stockのデータ

STORE Capital Corporation Common Stockの基本情報

名前 STORE Capital Corporation Common Stock
ティッカー STOR
国 United States
上場年 2014.0
セクター Consumer Services

STORE Capital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.31 32.74 33.07 33.27 1343800.0 33.27
2021-02-12 33.34 32.72 32.98 32.93 1000000.0 32.93
2021-02-11 33.59 32.92 33.19 33.12 1248900.0 33.12
2021-02-10 33.71 32.55 32.68 33.06 1866000.0 33.06
2021-02-09 32.6 32.14 32.31 32.46 1545900.0 32.46
2021-02-08 32.97 32.34 32.97 32.39 1195700.0 32.39
2021-02-05 33.14 32.78 32.96 32.97 851000.0 32.97
2021-02-04 33.04 32.2 32.31 32.76 1461200.0 32.76
2021-02-03 32.24 31.55 31.85 32.22 1319900.0 32.22
2021-02-02 32.3 31.4 31.78 32.1 1289700.0 32.1
2021-02-01 31.61 30.74 31.34 31.6 1906400.0 31.6
2021-01-29 32.29 30.78 31.66 31.02 2033600.0 31.02
2021-01-28 32.21 31.38 31.47 31.91 2305100.0 31.91
2021-01-27 33.19 31.63 32.27 31.7 2575000.0 31.7
2021-01-26 32.95 32.32 32.59 32.66 1465000.0 32.66
2021-01-25 32.88 31.69 31.8 32.35 2072500.0 32.35
2021-01-22 31.77 31.03 31.11 31.71 1378300.0 31.71
2021-01-21 31.68 30.71 31.13 31.41 1340600.0 31.41
2021-01-20 31.5 30.76 30.8 31.33 2268900.0 31.33
2021-01-19 31.27 30.64 30.95 30.74 1752000.0 30.74
2021-01-15 30.96 30.27 30.92 30.86 1622400.0 30.86
2021-01-14 31.15 30.61 31.06 30.99 2130500.0 30.99
2021-01-13 31.11 30.32 30.35 30.82 2164800.0 30.82
2021-01-12 30.59 30.02 30.49 30.32 1916100.0 30.32
2021-01-11 31.0 30.57 30.81 30.59 2057100.0 30.59
2021-01-08 31.42 30.81 31.31 31.0 2859000.0 31.0
2021-01-07 32.39 30.48 32.26 31.4 3543500.0 31.4
2021-01-06 32.98 31.98 32.74 32.44 2286200.0 32.44
2021-01-05 32.73 32.19 32.2 32.52 2004500.0 32.52
2021-01-04 34.29 32.01 33.98 32.1 2111500.0 32.1
2020-12-31 34.09 33.27 33.73 33.98 1394800.0 33.98
2020-12-30 34.63 33.67 33.75 33.78 1627800.0 33.78
2020-12-29 34.16 33.03 34.0 33.97 2943100.0 33.61
2020-12-28 34.16 32.94 33.09 34.0 2997500.0 33.64
2020-12-24 33.17 32.7 33.13 33.06 491600.0 32.71
2020-12-23 33.76 32.78 33.5 32.93 1405900.0 32.58
2020-12-22 33.27 32.2 32.49 33.13 1444600.0 32.78
2020-12-21 32.54 31.28 31.5 32.49 2511800.0 32.15
2020-12-18 33.58 31.87 33.58 32.15 6416300.0 31.81
2020-12-17 33.96 33.3 33.83 33.52 1951400.0 33.16
2020-12-16 33.94 33.17 33.5 33.89 3321400.0 33.53
2020-12-15 33.18 32.05 32.52 33.17 2724400.0 32.82
2020-12-14 33.61 32.37 32.87 32.37 2084600.0 32.03
2020-12-11 32.83 32.11 32.49 32.6 1371200.0 32.25
2020-12-10 32.78 32.33 32.65 32.56 1552500.0 32.21
2020-12-09 32.99 32.42 32.57 32.63 1778800.0 32.28
2020-12-08 32.75 32.22 32.3 32.39 1897600.0 32.05
2020-12-07 33.37 32.49 33.15 32.69 1653900.0 32.34
2020-12-04 33.57 33.04 33.18 33.19 1715100.0 32.84
2020-12-03 33.23 32.05 32.05 32.83 2088800.0 32.48
2020-12-02 32.55 31.92 32.27 32.0 2575300.0 31.66
2020-12-01 33.3 32.27 33.0 32.39 2213700.0 32.05
2020-11-30 33.37 32.39 33.19 32.56 2178500.0 32.21
2020-11-27 33.7 33.13 33.69 33.33 864800.0 32.98
2020-11-25 33.74 32.81 33.11 33.62 1833400.0 33.26
2020-11-24 33.93 32.71 32.82 33.1 2298100.0 32.75
2020-11-23 32.97 31.87 32.05 32.18 2686700.0 31.84
2020-11-20 32.06 31.46 32.04 31.67 1985100.0 31.33
2020-11-19 32.02 31.07 31.3 32.0 1886700.0 31.66
2020-11-18 32.87 31.51 32.22 31.52 1975000.0 31.19
2020-11-17 32.43 31.4 32.25 32.23 1724500.0 31.89
2020-11-16 33.1 32.16 32.74 32.6 2803500.0 32.25
2020-11-13 31.55 30.58 30.6 31.43 1271400.0 31.1
2020-11-12 31.08 30.16 30.71 30.38 2218200.0 30.06
2020-11-11 32.25 30.79 32.25 31.14 2504800.0 30.81
2020-11-10 32.24 29.63 29.8 32.2 5187600.0 31.86
2020-11-09 30.71 29.24 29.74 29.77 4555500.0 29.45
2020-11-06 28.02 27.06 27.29 27.28 1468200.0 26.99
2020-11-05 28.14 27.15 27.44 27.19 1872300.0 26.9
2020-11-04 27.55 26.73 27.35 27.32 2539300.0 27.03
2020-11-03 27.62 26.77 27.09 27.48 2752100.0 27.19
2020-11-02 26.75 25.86 25.95 26.74 2321700.0 26.46
2020-10-30 26.12 25.23 25.96 25.7 2150700.0 25.43
2020-10-29 26.16 25.25 25.61 25.98 1504800.0 25.7
2020-10-28 26.15 25.45 25.82 25.54 2152000.0 25.27
2020-10-27 27.12 26.28 26.95 26.29 1165500.0 26.01
2020-10-26 27.9 26.73 27.9 27.01 1494200.0 26.72
2020-10-23 28.2 27.74 27.9 28.12 1304700.0 27.82
2020-10-22 27.81 27.06 27.06 27.69 5212500.0 27.4
2020-10-21 27.16 26.47 26.78 27.1 2018500.0 26.81
2020-10-20 27.25 26.8 26.89 27.02 2223000.0 26.73
2020-10-19 27.42 26.69 27.38 26.75 2410300.0 26.47
2020-10-16 27.51 27.08 27.45 27.14 1355800.0 26.85
2020-10-15 27.67 26.86 26.98 27.44 1272000.0 27.15
2020-10-14 27.5 27.0 27.45 27.29 1226000.0 27.0
2020-10-13 28.05 27.28 27.75 27.39 1270800.0 27.1
2020-10-12 28.17 27.66 28.07 28.04 1444700.0 27.74
2020-10-09 28.65 27.9 28.65 27.98 2253900.0 27.68
2020-10-08 28.46 27.9 28.1 28.41 2019500.0 28.11
2020-10-07 28.67 27.86 28.61 27.86 2506400.0 27.56
2020-10-06 29.17 28.34 29.0 28.47 2723600.0 28.17
2020-10-05 29.24 28.39 29.1 28.87 2819600.0 28.56
2020-10-02 29.01 27.44 27.59 28.85 2563500.0 28.54
2020-10-01 28.42 27.3 27.59 28.42 3037900.0 28.12
2020-09-30 27.95 27.1 27.64 27.43 2899100.0 27.14
2020-09-29 27.65 26.77 27.51 27.23 2129700.0 26.94
2020-09-28 28.04 27.35 27.43 27.94 1941500.0 27.29
2020-09-25 26.84 26.01 26.2 26.82 1920900.0 26.19
2020-09-24 26.79 25.91 26.15 26.25 2275300.0 25.64
2020-09-23 27.23 26.16 26.9 26.18 2708200.0 25.57
2020-09-22 27.66 26.46 26.51 26.94 3746600.0 26.31
2020-09-21 27.59 26.36 27.5 26.42 3351800.0 25.8
2020-09-18 28.92 28.06 28.85 28.1 4399300.0 27.44
2020-09-17 29.63 28.96 29.23 29.17 2231600.0 28.49
2020-09-16 29.92 29.34 29.65 29.36 3308900.0 28.67
2020-09-15 29.76 28.79 28.98 29.5 3623900.0 28.81
2020-09-14 28.52 27.86 27.86 28.45 2193600.0 27.79
2020-09-11 28.45 27.44 28.31 27.63 1920100.0 26.98
2020-09-10 28.8 28.08 28.21 28.26 2559600.0 27.6
2020-09-09 28.4 27.77 27.93 28.35 3190500.0 27.69
2020-09-08 28.08 27.29 27.77 27.71 2341600.0 27.06
2020-09-04 28.52 27.21 27.95 27.91 2697100.0 27.26
2020-09-03 28.12 27.41 27.8 27.8 3641200.0 27.15
2020-09-02 27.72 26.86 27.18 27.71 2385300.0 27.06
2020-09-01 27.28 26.5 26.78 27.18 2245200.0 26.55
2020-08-31 27.63 26.66 27.6 27.04 3179000.0 26.41
2020-08-28 27.63 26.9 27.25 27.6 2156300.0 26.96
2020-08-27 27.23 26.36 26.36 27.01 2182000.0 26.38
2020-08-26 26.74 26.25 26.66 26.36 2272300.0 25.74
2020-08-25 27.2 26.14 27.19 26.66 3332300.0 26.04
2020-08-24 26.97 25.85 26.2 26.97 3945100.0 26.34
2020-08-21 26.08 25.62 25.87 26.06 2817000.0 25.45
2020-08-20 26.14 24.82 24.94 25.86 3623900.0 25.26
2020-08-19 25.65 24.7 25.38 24.9 4129600.0 24.32
2020-08-18 26.04 25.22 25.99 25.38 4618800.0 24.79
2020-08-17 26.06 25.46 25.9 25.99 2827900.0 25.38
2020-08-14 25.65 25.08 25.17 25.26 1326900.0 24.67
2020-08-13 25.93 25.27 25.56 25.37 1520000.0 24.78
2020-08-12 25.97 25.43 25.77 25.75 1000200.0 25.15
2020-08-11 26.31 25.48 26.0 25.57 3137600.0 24.97
2020-08-10 26.25 25.56 25.99 25.56 1696400.0 24.96
2020-08-07 25.92 24.65 24.65 25.91 3093000.0 25.31
2020-08-06 25.16 24.45 24.66 24.8 2739700.0 24.22
2020-08-05 24.98 24.27 24.36 24.9 3140600.0 24.32
2020-08-04 24.6 23.41 23.45 24.43 2649300.0 23.86
2020-08-03 23.73 23.18 23.6 23.46 1953500.0 22.91
2020-07-31 23.8 23.12 23.8 23.69 2276400.0 23.14
2020-07-30 23.9 23.28 23.52 23.7 1258300.0 23.15
2020-07-29 24.04 23.33 23.7 24.03 2127300.0 23.47
2020-07-28 23.68 22.92 23.22 23.52 1435200.0 22.97
2020-07-27 23.36 22.23 22.59 23.33 1899300.0 22.79
2020-07-24 22.94 22.41 22.52 22.65 2382300.0 22.12
2020-07-23 23.29 22.19 23.01 22.53 2826700.0 22.0
2020-07-22 23.41 22.35 22.4 23.26 2270500.0 22.72
2020-07-21 22.98 22.44 22.68 22.57 3433900.0 22.04
2020-07-20 23.12 22.18 22.74 22.44 3207100.0 21.92
2020-07-17 22.89 22.07 22.46 22.83 2394800.0 22.3
2020-07-16 22.56 22.02 22.18 22.34 2859100.0 21.82
2020-07-15 22.86 22.18 22.71 22.44 4612400.0 21.92
2020-07-14 22.42 21.8 22.15 22.05 2579300.0 21.54
2020-07-13 22.75 21.72 22.2 22.15 2930600.0 21.63
2020-07-10 22.15 21.17 21.4 22.12 4790600.0 21.6
2020-07-09 22.33 21.0 22.23 21.44 3890900.0 20.94
2020-07-08 22.64 21.95 22.39 22.3 4138000.0 21.78
2020-07-07 23.2 22.37 23.2 22.38 1757800.0 21.86
2020-07-06 24.16 23.35 24.03 23.57 1847500.0 23.02
2020-07-02 24.61 23.33 24.5 23.46 2021500.0 22.91
2020-07-01 24.36 23.71 23.96 23.9 2476100.0 23.34
2020-06-30 24.26 23.38 23.86 23.81 2846200.0 23.25
2020-06-29 24.06 23.02 23.68 23.95 2572300.0 23.39
2020-06-26 24.31 23.47 24.15 23.64 3223500.0 22.75
2020-06-25 24.34 23.26 23.27 24.33 2476600.0 23.41
2020-06-24 24.05 22.67 24.0 23.78 4523600.0 22.88
2020-06-23 24.81 24.15 24.58 24.4 2405600.0 23.48
2020-06-22 24.48 23.79 24.38 24.26 3976100.0 23.34
2020-06-19 25.86 24.35 25.59 24.5 12058600.0 23.57
2020-06-18 25.56 24.4 24.56 25.06 4793900.0 24.11
2020-06-17 26.01 25.06 25.9 25.17 4314300.0 24.22
2020-06-16 26.59 24.85 26.31 25.63 4799500.0 24.66
2020-06-15 25.56 22.28 22.43 24.95 7084100.0 24.01
2020-06-12 24.0 22.5 23.63 23.55 3198100.0 22.66
2020-06-11 23.15 21.32 21.74 22.26 4469400.0 21.42
2020-06-10 25.31 23.54 25.23 24.06 4268400.0 23.15
2020-06-09 25.83 25.01 25.69 25.36 6643600.0 24.4
2020-06-08 27.15 25.97 27.11 26.58 5157000.0 25.58
2020-06-05 26.97 24.74 25.9 24.91 7957700.0 23.97
2020-06-04 23.38 22.09 22.81 23.33 4675200.0 22.45
2020-06-03 23.0 21.15 21.15 22.8 5155800.0 21.94
2020-06-02 21.38 20.68 21.09 20.77 3578100.0 19.98
2020-06-01 20.9 19.27 19.36 20.8 3029300.0 20.01
2020-05-29 20.04 19.26 19.8 19.34 4294100.0 18.61
2020-05-28 20.63 19.9 20.53 20.13 3389000.0 19.37
2020-05-27 21.03 19.85 20.9 20.59 3792100.0 19.81
2020-05-26 20.39 19.63 19.9 19.99 3692100.0 19.23
2020-05-22 18.84 18.31 18.82 18.72 2007300.0 18.01
2020-05-21 18.92 18.0 18.07 18.81 2810500.0 18.1
2020-05-20 18.95 18.02 18.88 18.18 3787900.0 17.49
2020-05-19 19.03 17.85 18.28 18.7 6347900.0 17.99
2020-05-18 18.73 18.11 18.23 18.27 6984200.0 17.58
2020-05-15 17.48 16.77 17.4 17.15 8731800.0 16.5
2020-05-14 17.78 16.63 17.51 17.5 8024900.0 16.84
2020-05-13 18.98 17.94 18.88 18.03 5907800.0 17.35
2020-05-12 20.27 18.96 20.09 19.15 8679900.0 18.43
2020-05-11 20.21 19.45 19.75 20.0 42709800.0 19.24
2020-05-08 20.69 19.81 20.66 19.98 10695700.0 19.22
2020-05-07 20.89 19.97 20.06 20.34 12075200.0 19.57
2020-05-06 19.6 18.5 19.0 18.88 3675700.0 18.17
2020-05-05 19.19 18.01 18.78 18.26 4166000.0 17.57
2020-05-04 18.39 17.2 17.96 18.27 3810000.0 17.58
2020-05-01 19.47 18.89 19.16 19.2 3527600.0 18.47
2020-04-30 20.15 19.06 19.9 20.07 5025200.0 19.31
2020-04-29 20.74 19.39 19.6 20.06 7492200.0 19.3
2020-04-28 18.59 17.44 17.83 18.07 5652100.0 17.39
2020-04-27 17.21 15.7 16.0 17.04 6468800.0 16.4
2020-04-24 15.9 15.44 15.64 15.79 4435900.0 15.19
2020-04-23 16.26 15.57 15.82 15.65 3850700.0 15.06
2020-04-22 16.24 15.6 16.12 15.74 3882500.0 15.14
2020-04-21 16.24 15.42 15.87 15.71 6126500.0 15.12
2020-04-20 16.66 15.63 16.1 16.38 7203800.0 15.76
2020-04-17 18.23 16.72 17.57 16.96 10592800.0 16.32
2020-04-16 17.38 16.27 17.29 16.31 5279900.0 15.69
2020-04-15 18.18 16.76 17.96 17.02 6615900.0 16.38
2020-04-14 19.36 17.51 18.31 18.55 14470200.0 17.85
2020-04-13 19.06 16.9 19.06 17.74 5795900.0 17.07
2020-04-09 20.87 17.36 17.74 18.43 13946700.0 17.73
2020-04-08 16.76 15.37 15.94 16.6 9699300.0 15.97
2020-04-07 16.92 15.1 16.0 15.19 7233800.0 14.62
2020-04-06 16.08 14.8 15.37 14.97 7870300.0 14.4
2020-04-03 15.48 14.33 15.38 14.58 4065800.0 14.03
2020-04-02 16.79 15.12 16.01 15.56 3496100.0 14.97
2020-04-01 17.01 15.88 16.98 16.25 3120500.0 15.64
2020-03-31 18.52 17.36 18.5 18.12 3745400.0 17.43
2020-03-30 19.49 17.68 19.22 18.65 3522700.0 17.94
2020-03-27 20.62 19.28 20.52 19.78 4177700.0 18.7
2020-03-26 22.56 20.03 20.69 21.5 4442600.0 20.32
2020-03-25 21.68 18.32 19.02 20.39 5534400.0 19.27
2020-03-24 18.81 16.82 17.7 18.6 5249400.0 17.58
2020-03-23 17.79 16.15 17.71 16.69 7242900.0 15.77
2020-03-20 19.29 16.72 17.64 17.82 5874100.0 16.84
2020-03-19 17.59 13.0 15.26 17.05 5620100.0 16.12
2020-03-18 18.79 15.11 18.12 15.26 6947200.0 14.42
2020-03-17 20.45 17.6 18.83 19.36 7199700.0 18.3
2020-03-16 24.25 18.4 24.13 18.4 6922400.0 17.39
2020-03-13 27.68 25.71 27.47 27.11 4196900.0 25.62
2020-03-12 26.89 25.0 26.25 26.15 6577400.0 24.72
2020-03-11 29.99 28.45 29.81 28.61 2674700.0 27.04
2020-03-10 30.7 28.6 30.27 30.63 3517000.0 28.95
2020-03-09 30.9 29.42 29.89 29.43 3356300.0 27.82
2020-03-06 32.62 31.28 32.4 32.1 3445400.0 30.34
2020-03-05 33.63 32.5 33.58 33.08 2888600.0 31.27
2020-03-04 34.31 33.24 34.01 34.06 3006400.0 32.19
2020-03-03 34.47 32.99 33.8 33.28 3765500.0 31.46
2020-03-02 33.85 32.33 33.05 33.75 2016700.0 31.9
2020-02-28 33.27 31.12 32.74 32.86 5545200.0 31.06
2020-02-27 36.2 33.48 36.18 33.48 4519500.0 31.64
2020-02-26 37.26 36.4 36.99 36.41 1401700.0 34.41
2020-02-25 38.24 36.96 38.24 37.05 1969900.0 35.02
2020-02-24 38.72 37.86 37.94 38.15 1635200.0 36.06
2020-02-21 38.29 37.58 37.63 38.28 2018900.0 36.18
2020-02-20 37.78 37.01 37.4 37.63 1873400.0 35.57
2020-02-19 37.67 36.83 37.65 37.28 2792500.0 35.24
2020-02-18 38.7 37.53 38.7 37.84 4027200.0 35.77