Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stonemor Partners LP (NY: STON )

3.530 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.160 1.181 1.100 1.100 26,700 -0.08(-6.78%)
Aug 29, 2019 1.180 1.211 1.180 1.180 31,736 +0.00(+0.00%)
Aug 28, 2019 1.140 1.199 1.100 1.180 20,826 +0.04(+3.51%)
Aug 27, 2019 1.170 1.180 1.100 1.140 31,082 -0.01(-0.87%)
Aug 26, 2019 1.240 1.247 1.103 1.150 48,011 -0.09(-7.26%)
Aug 23, 2019 1.300 1.320 1.240 1.240 26,900 -0.08(-6.06%)
Aug 22, 2019 1.300 1.330 1.300 1.320 16,782 +0.04(+3.13%)
Aug 21, 2019 1.280 1.400 1.280 1.280 25,468 +0.00(+0.00%)
Aug 20, 2019 1.460 1.460 1.250 1.280 43,413 -0.22(-14.67%)
Aug 19, 2019 1.560 1.570 1.400 1.500 106,578 +0.00(+0.00%)
Aug 16, 2019 1.110 1.500 1.040 1.500 180,000 +0.42(+38.89%)
Aug 15, 2019 1.360 1.390 1.080 1.080 79,039 -0.33(-23.40%)
Aug 14, 2019 1.550 1.597 1.370 1.410 78,182 -0.15(-9.62%)
Aug 13, 2019 1.700 1.780 1.550 1.560 65,513 -0.14(-8.24%)
Aug 12, 2019 1.670 1.780 1.670 1.700 25,867 +0.03(+1.80%)
Aug 09, 2019 1.610 1.720 1.610 1.670 17,900 +0.04(+2.45%)
Aug 08, 2019 1.650 1.720 1.622 1.630 16,146 -0.02(-1.21%)
Aug 07, 2019 1.640 1.720 1.610 1.650 27,523 +0.00(+0.00%)
Aug 06, 2019 1.660 1.730 1.650 1.650 16,061 -0.04(-2.37%)
Aug 05, 2019 1.720 1.790 1.665 1.690 14,538 -0.10(-5.59%)
Aug 02, 2019 1.790 1.871 1.770 1.790 11,000 -0.06(-3.24%)
Aug 01, 2019 1.779 1.930 1.774 1.850 41,383 +0.05(+2.78%)
Jul 31, 2019 1.640 1.800 1.620 1.800 23,064 +0.14(+8.43%)
Jul 30, 2019 1.630 1.680 1.600 1.660 7,923 -0.02(-1.19%)
Jul 29, 2019 1.700 1.730 1.670 1.680 20,731 -0.03(-1.75%)
Jul 26, 2019 1.750 1.750 1.647 1.710 28,300 -0.01(-0.67%)
Jul 25, 2019 1.750 1.750 1.700 1.722 13,589 -0.02(-1.06%)
Jul 24, 2019 1.690 1.750 1.633 1.740 17,223 +0.06(+3.57%)
Jul 23, 2019 1.830 1.831 1.610 1.680 46,833 -0.19(-10.16%)
Jul 22, 2019 1.880 1.924 1.851 1.870 21,042 -0.02(-1.06%)
Jul 19, 2019 1.890 1.990 1.830 1.890 20,000 -0.02(-1.05%)
Jul 18, 2019 1.980 1.980 1.880 1.910 20,135 -0.05(-2.55%)
Jul 17, 2019 1.920 1.990 1.920 1.960 12,828 +0.04(+2.08%)
Jul 16, 2019 1.950 1.956 1.879 1.920 5,536 -0.03(-1.54%)
Jul 15, 2019 1.950 1.980 1.950 1.950 6,810 -0.03(-1.52%)
Jul 12, 2019 1.980 2.000 1.913 1.980 11,900 -0.01(-0.35%)
Jul 11, 2019 1.970 2.000 1.956 1.987 10,031 +0.01(+0.35%)
Jul 10, 2019 1.970 2.000 1.954 1.980 20,229 +0.00(+0.00%)
Jul 09, 2019 2.080 2.120 1.960 1.980 92,312 -0.02(-1.00%)
Jul 08, 2019 1.660 2.030 1.638 2.000 63,939 +0.32(+19.05%)
Jul 05, 2019 1.720 1.820 1.661 1.680 48,500 -0.03(-1.75%)
Jul 03, 2019 1.750 1.804 1.670 1.710 41,600 -0.05(-2.84%)
Jul 02, 2019 1.970 1.970 1.600 1.760 93,967 -0.23(-11.56%)
Jul 01, 2019 2.200 2.200 1.980 1.990 89,075 -0.21(-9.55%)
Jun 28, 2019 1.630 2.200 1.440 2.200 157,500 +0.59(+36.65%)
Jun 27, 2019 1.610 1.659 1.610 1.610 24,284 +0.00(+0.00%)
Jun 26, 2019 1.660 1.710 1.610 1.610 18,408 -0.05(-3.01%)
Jun 25, 2019 1.630 1.703 1.630 1.660 37,033 +0.01(+0.61%)
Jun 24, 2019 1.800 1.833 1.640 1.650 93,656 -0.16(-8.84%)
Jun 21, 2019 1.950 1.982 1.810 1.810 66,700 -0.16(-8.12%)
Jun 20, 2019 1.970 2.021 1.950 1.970 29,122 -0.02(-1.01%)
Jun 19, 2019 2.090 2.090 1.960 1.990 25,990 -0.10(-4.78%)
Jun 18, 2019 1.970 2.260 1.970 2.090 33,250 +0.09(+4.50%)
Jun 17, 2019 1.970 2.020 1.930 2.000 36,997 +0.00(+0.00%)
Jun 14, 2019 2.010 2.040 1.990 2.000 31,900 -0.03(-1.48%)
Jun 13, 2019 2.000 2.030 1.920 2.030 42,891 +0.08(+4.10%)
Jun 12, 2019 2.070 2.100 1.930 1.950 56,844 -0.14(-6.70%)
Jun 11, 2019 2.130 2.170 2.055 2.090 50,111 -0.08(-3.69%)
Jun 10, 2019 2.150 2.240 2.150 2.170 95,439 +0.00(+0.00%)
Jun 07, 2019 2.340 2.350 2.150 2.170 52,100 -0.17(-7.26%)
Jun 06, 2019 2.500 2.510 2.320 2.340 33,919 -0.16(-6.40%)
Jun 05, 2019 2.500 2.500 2.436 2.500 59,064 +0.01(+0.40%)
Jun 04, 2019 2.400 2.500 2.378 2.490 46,643 +0.09(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.