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 (%)
Sep 29, 2017 6.440 6.550 6.270 6.520 298,377 +0.10(+1.56%)
Sep 28, 2017 6.480 6.740 6.400 6.420 233,512 -0.10(-1.53%)
Sep 27, 2017 6.270 6.640 6.250 6.520 411,326 +0.30(+4.82%)
Sep 26, 2017 5.980 6.250 5.950 6.220 344,003 +0.22(+3.67%)
Sep 25, 2017 6.070 6.300 5.810 6.000 556,370 -0.24(-3.85%)
Sep 22, 2017 6.030 6.700 6.000 6.240 600,288 +0.17(+2.80%)
Sep 21, 2017 5.900 6.190 5.830 6.070 460,739 +0.12(+2.02%)
Sep 20, 2017 5.850 6.040 5.770 5.950 447,705 +0.05(+0.85%)
Sep 19, 2017 5.970 5.970 5.810 5.900 449,832 -0.09(-1.50%)
Sep 18, 2017 6.240 6.250 5.850 5.990 630,280 -0.25(-4.01%)
Sep 15, 2017 6.360 6.449 6.200 6.240 383,295 -0.25(-3.85%)
Sep 14, 2017 6.150 6.560 6.150 6.490 440,986 +0.25(+4.01%)
Sep 13, 2017 6.260 6.420 6.150 6.240 345,396 -0.02(-0.32%)
Sep 12, 2017 6.200 6.440 6.180 6.260 411,702 +0.02(+0.32%)
Sep 11, 2017 6.250 6.480 6.210 6.240 363,373 -0.06(-0.95%)
Sep 08, 2017 6.290 6.480 6.210 6.300 270,251 -0.07(-1.10%)
Sep 07, 2017 6.470 6.620 6.320 6.370 354,897 -0.24(-3.63%)
Sep 06, 2017 6.250 6.700 6.250 6.610 253,153 +0.28(+4.42%)
Sep 05, 2017 6.420 6.570 6.100 6.330 461,523 -0.26(-3.95%)
Sep 01, 2017 6.680 6.810 6.630 6.590 196,591 -0.11(-1.64%)
Aug 31, 2017 6.560 6.800 6.440 6.700 236,516 +0.19(+2.92%)
Aug 30, 2017 6.470 6.590 6.430 6.510 253,651 +0.01(+0.15%)
Aug 29, 2017 6.500 6.690 6.440 6.500 246,429 -0.04(-0.61%)
Aug 28, 2017 6.610 6.700 6.410 6.540 195,219 -0.04(-0.61%)
Aug 25, 2017 6.480 6.740 6.450 6.580 207,576 +0.07(+1.08%)
Aug 24, 2017 6.260 6.740 6.260 6.510 290,987 +0.24(+3.83%)
Aug 23, 2017 6.150 6.700 6.150 6.270 377,356 +0.08(+1.29%)
Aug 22, 2017 6.230 6.510 6.180 6.190 287,582 -0.05(-0.80%)
Aug 21, 2017 6.410 6.580 6.180 6.240 299,824 -0.19(-2.95%)
Aug 18, 2017 5.760 6.550 5.760 6.430 630,048 +0.53(+8.98%)
Aug 17, 2017 5.800 6.050 5.750 5.900 818,705 -0.08(-1.34%)
Aug 16, 2017 6.140 6.210 5.950 5.980 527,148 -0.12(-1.97%)
Aug 15, 2017 6.350 6.350 6.010 6.100 628,381 -0.23(-3.63%)
Aug 14, 2017 6.310 6.350 6.190 6.330 320,840 +0.03(+0.48%)
Aug 11, 2017 6.130 6.490 6.010 6.300 188,999 +0.11(+1.78%)
Aug 10, 2017 6.340 6.350 6.040 6.190 358,298 -0.16(-2.52%)
Aug 09, 2017 6.390 6.580 6.270 6.350 303,562 -0.13(-2.01%)
Aug 08, 2017 6.420 6.670 6.400 6.480 341,187 -0.03(-0.46%)
Aug 07, 2017 6.380 6.730 6.375 6.510 268,225 -0.01(-0.15%)
Aug 04, 2017 6.600 6.690 5.800 6.520 924,487 -0.09(-1.36%)
Aug 03, 2017 6.860 6.900 6.600 6.610 271,137 -0.25(-3.64%)
Aug 02, 2017 7.000 7.100 6.820 6.860 243,680 -0.07(-1.01%)
Aug 01, 2017 6.990 7.050 6.810 6.930 264,259 -0.06(-0.86%)
Jul 31, 2017 7.030 7.220 6.880 6.990 321,052 -0.10(-1.41%)
Jul 28, 2017 7.090 7.390 7.070 7.090 228,747 +0.04(+0.57%)
Jul 27, 2017 7.040 7.080 6.830 7.050 271,154 +0.00(+0.00%)
Jul 26, 2017 7.190 7.290 7.020 7.050 395,364 -0.21(-2.89%)
Jul 25, 2017 7.460 7.600 7.020 7.260 581,886 -0.20(-2.68%)
Jul 24, 2017 7.600 7.640 7.360 7.460 208,544 -0.14(-1.84%)
Jul 21, 2017 7.320 7.630 7.310 7.600 362,604 +0.15(+2.01%)
Jul 20, 2017 7.050 7.490 6.750 7.450 542,927 +0.27(+3.76%)
Jul 19, 2017 8.040 8.040 7.100 7.180 1,219,854 -0.83(-10.36%)
Jul 18, 2017 7.990 8.365 7.890 8.010 330,959 -0.13(-1.60%)
Jul 17, 2017 9.000 9.060 7.955 8.140 984,999 -0.93(-10.25%)
Jul 14, 2017 9.050 9.150 9.014 9.070 101,656 +0.06(+0.67%)
Jul 13, 2017 8.870 9.100 8.830 9.010 227,289 +0.18(+2.04%)
Jul 12, 2017 8.780 9.070 8.760 8.830 243,979 +0.16(+1.85%)
Jul 11, 2017 8.810 9.000 8.670 8.670 236,375 -0.22(-2.47%)
Jul 10, 2017 9.000 9.100 8.890 8.890 108,009 -0.14(-1.55%)
Jul 07, 2017 9.020 9.130 8.945 9.030 109,302 +0.02(+0.22%)
Jul 06, 2017 9.370 9.450 9.000 9.010 160,960 -0.39(-4.15%)
Jul 05, 2017 9.600 9.600 9.280 9.400 206,342 -0.15(-1.57%)
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.