Historical Stock Price
STOR historical stock prices picture
STOR (STOR) has the following price history information. Looking back at STOR historical stock prices for the last five trading days, on January 30, 2023, STOR opened at $32.20, traded as high as $32.22 and as low as $32.19, and closed at $32.21. Trading volume was a total of 2.50M shares. On January 31, 2023, STOR opened at $32.20, traded as high as $32.22 and as low as $32.20, and closed at $32.21. Trading volume was a total of 4.70M shares. On February 01, 2023, STOR opened at $32.21, traded as high as $32.25 and as low as $32.21, and closed at $32.21. Trading volume was a total of 3.07M shares. On February 02, 2023, STOR opened at $32.22, traded as high as $32.23 and as low as $32.21, and closed at $32.21. Trading volume was a total of 8.97M shares. On February 03, 2023, STOR opened at $32.21, traded as high as $32.21 and as low as $32.21, and closed at $32.21. Trading volume was a total of 0 shares.

STOR Historical Stock Prices By Date:

STOR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into STOR shares, starting with a $10,000 purchase of STOR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/19/2014
End date: 02/03/2023
Start price/share: $19.78
End price/share: $32.21
Starting shares: 505.56
Ending shares: 731.59
Dividends reinvested/share: $10.20
Total return: 135.65%
Average Annual Total Return: 11.00%
Starting investment: $10,000.00
Ending investment: $23,565.10
Years: 8.21
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/19/2014
End date: 02/03/2023
Start price/share: $19.78
End price/share: $32.21
Dividends collected/share: $10.20
Total return: 114.43%
Average Annual Total Return: 9.73%
Starting investment: $10,000.00
Ending investment: $21,439.79
Years: 8.21
Date Open High Low Close Volume
01/30/2023 $32.20 $32.22 $32.19 $32.21 2.50M
01/31/2023 $32.20 $32.22 $32.20 $32.21 4.70M
02/01/2023 $32.21 $32.25 $32.21 $32.21 3.07M
02/02/2023 $32.22 $32.23 $32.21 $32.21 8.97M
02/03/2023 $32.21 $32.21 $32.21 $32.21 0
Store Capital is an internally managed net-lease real estate investment trust that is engaged in the acquisition, investment and management of Single Tenant Operational Real Estate (STORE Properties), which is its target market. A STORE Property is a real property location at which a company operates its business and generates sales and profits, which makes the location a profit center. Co.'s customers operate across a variety of industries within the service, retail and manufacturing sectors of the U.S. economy, with restaurants, early childhood education, metal fabrication, automotive repair and maintenance and health clubs representing the main industries in Co.'s portfolio.
Date Close
01/30/2023$32.21
01/31/2023$32.21
02/01/2023$32.21
02/02/2023$32.21
02/03/2023$32.21
STOR is categorized under the Financials sector; below are some other companies in the same sector:

STRS Historical Stock Prices
STSA Historical Stock Prices
STT Historical Stock Prices
STWD Historical Stock Prices
SUB Historical Stock Prices
SUBK Historical Stock Prices
SUI Historical Stock Prices
SUNS Historical Stock Prices
SUSA Historical Stock Prices
SUSQ Historical Stock Prices

Also explore: STOR shares outstanding history

Email EnvelopeFree STOR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


STOR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.