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 (%)
Jul 31, 2018 4.100 4.260 4.100 4.260 69,427 +0.12(+2.90%)
Jul 30, 2018 4.250 4.250 4.110 4.140 91,198 -0.11(-2.59%)
Jul 27, 2018 4.270 4.270 4.190 4.250 107,000 +0.00(+0.00%)
Jul 26, 2018 4.270 4.300 4.100 4.250 160,399 -0.05(-1.16%)
Jul 25, 2018 3.800 4.440 3.769 4.300 407,673 +0.45(+11.69%)
Jul 24, 2018 3.520 3.890 3.520 3.850 177,824 +0.30(+8.45%)
Jul 23, 2018 3.570 3.650 3.480 3.550 147,789 -0.02(-0.56%)
Jul 20, 2018 3.580 3.647 3.435 3.570 222,028 -0.05(-1.38%)
Jul 19, 2018 3.890 3.910 3.560 3.620 216,659 -0.26(-6.70%)
Jul 18, 2018 4.020 4.260 3.800 3.880 164,272 -0.19(-4.67%)
Jul 17, 2018 4.500 4.500 3.910 4.070 674,104 -0.49(-10.75%)
Jul 16, 2018 4.780 4.790 4.540 4.560 116,156 -0.20(-4.20%)
Jul 13, 2018 5.000 5.030 4.690 4.760 107,648 -0.22(-4.42%)
Jul 12, 2018 5.050 5.100 4.650 4.980 199,208 -0.06(-1.19%)
Jul 11, 2018 5.310 5.310 5.010 5.040 187,673 -0.33(-6.15%)
Jul 10, 2018 5.310 5.500 5.210 5.370 81,699 +0.13(+2.48%)
Jul 09, 2018 5.700 5.773 5.210 5.240 118,051 -0.46(-8.07%)
Jul 06, 2018 5.670 5.930 5.670 5.700 86,054 -0.02(-0.35%)
Jul 05, 2018 5.710 5.850 5.521 5.720 112,698 +0.02(+0.35%)
Jul 03, 2018 5.700 5.700 5.700 0 -0.07(-1.21%)
Jul 02, 2018 5.970 6.000 5.650 5.770 155,399 -0.26(-4.31%)
Jun 29, 2018 5.980 6.030 5.980 6.030 69,668 +0.05(+0.84%)
Jun 28, 2018 5.980 6.065 5.950 5.980 59,115 -0.02(-0.33%)
Jun 27, 2018 6.000 6.030 5.971 6.000 39,725 +0.00(+0.00%)
Jun 26, 2018 6.000 6.100 5.980 6.000 43,711 -0.01(-0.17%)
Jun 25, 2018 6.050 6.100 5.940 6.010 108,908 -0.09(-1.48%)
Jun 22, 2018 6.030 6.136 6.010 6.100 61,220 +0.04(+0.66%)
Jun 21, 2018 6.160 6.230 5.960 6.060 46,151 -0.15(-2.42%)
Jun 20, 2018 6.090 6.229 6.090 6.210 42,010 +0.12(+1.97%)
Jun 19, 2018 6.090 6.210 6.030 6.090 52,644 -0.05(-0.81%)
Jun 18, 2018 6.010 6.190 5.930 6.140 60,471 +0.07(+1.15%)
Jun 15, 2018 6.160 6.030 6.070 40,963 -0.08(-1.30%)
Jun 14, 2018 6.110 6.200 6.100 6.150 35,448 +0.01(+0.16%)
Jun 13, 2018 6.140 6.230 6.080 6.140 44,908 -0.04(-0.65%)
Jun 12, 2018 6.130 6.200 6.050 6.180 88,355 +0.06(+0.98%)
Jun 11, 2018 6.070 6.160 6.070 6.120 63,701 +0.01(+0.16%)
Jun 08, 2018 6.070 6.150 6.070 6.110 27,747 +0.00(+0.00%)
Jun 07, 2018 5.960 6.120 5.921 6.110 64,173 +0.12(+2.00%)
Jun 06, 2018 5.990 38,430 +0.02(+0.34%)
Jun 05, 2018 5.960 6.040 5.900 5.970 63,978 +0.06(+1.02%)
Jun 04, 2018 5.950 6.030 5.900 5.910 55,995 -0.07(-1.17%)
Jun 01, 2018 6.080 6.080 5.850 5.980 70,471 -0.09(-1.48%)
May 31, 2018 6.040 6.120 6.030 6.070 44,727 +0.01(+0.17%)
May 30, 2018 6.060 6.240 6.010 6.060 55,121 +0.01(+0.17%)
May 29, 2018 6.030 6.108 6.030 6.050 68,390 -0.07(-1.14%)
May 25, 2018 6.120 6.120 6.120 0 +0.03(+0.49%)
May 24, 2018 6.050 6.100 6.020 6.090 56,994 +0.06(+1.00%)
May 23, 2018 5.970 6.051 5.950 6.030 52,358 +0.02(+0.33%)
May 22, 2018 6.160 6.160 6.000 6.010 69,366 -0.11(-1.80%)
May 21, 2018 6.100 6.210 6.070 6.120 68,952 +0.03(+0.49%)
May 18, 2018 6.050 6.150 6.020 6.090 64,482 +0.04(+0.66%)
May 17, 2018 6.130 6.150 6.000 6.050 63,929 -0.09(-1.47%)
May 16, 2018 6.020 6.150 6.020 6.140 45,269 +0.11(+1.82%)
May 15, 2018 6.010 6.100 5.980 6.030 57,370 -0.02(-0.33%)
May 14, 2018 6.050 6.100 5.960 6.050 70,709 -0.01(-0.17%)
May 11, 2018 6.110 6.124 5.950 6.060 32,273 -0.06(-0.98%)
May 10, 2018 6.040 6.190 6.040 6.120 214,162 +0.10(+1.66%)
May 09, 2018 5.900 6.100 5.850 6.020 70,410 +0.10(+1.69%)
May 08, 2018 6.010 6.060 5.910 5.920 57,666 -0.15(-2.47%)
May 07, 2018 6.000 6.090 5.900 6.070 60,663 +0.08(+1.34%)
May 04, 2018 6.130 6.239 5.910 5.990 64,935 -0.15(-2.44%)
May 03, 2018 6.130 6.180 5.940 6.140 51,870 -0.03(-0.49%)
May 02, 2018 5.990 6.170 5.870 6.170 75,145 +0.19(+3.18%)
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.