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, 2020 0.7400 0.7701 0.7400 0.7629 239,900 +0.03(+4.24%)
Jul 30, 2020 0.6950 0.7400 0.6950 0.7319 65,352 +0.01(+0.95%)
Jul 29, 2020 0.6980 0.7300 0.6901 0.7250 80,831 +0.03(+3.84%)
Jul 28, 2020 0.7200 0.7299 0.6906 0.6982 58,904 -0.02(-3.26%)
Jul 27, 2020 0.7333 0.7506 0.7161 0.7217 82,985 -0.01(-0.92%)
Jul 24, 2020 0.7380 0.7500 0.7200 0.7284 43,600 +0.00(+0.01%)
Jul 23, 2020 0.7180 0.7700 0.7101 0.7283 66,613 -0.01(-1.31%)
Jul 22, 2020 0.7500 0.7659 0.7210 0.7380 47,278 -0.01(-1.06%)
Jul 21, 2020 0.6800 0.7500 0.6800 0.7459 202,018 +0.02(+2.32%)
Jul 20, 2020 0.7200 0.7290 0.6950 0.7290 115,733 +0.02(+3.27%)
Jul 17, 2020 0.7010 0.7199 0.6903 0.7059 130,900 -0.02(-2.20%)
Jul 16, 2020 0.7300 0.7365 0.6951 0.7218 163,359 -0.01(-0.87%)
Jul 15, 2020 0.7400 0.7400 0.7028 0.7281 68,446 -0.01(-1.58%)
Jul 14, 2020 0.7000 0.7399 0.6800 0.7398 199,351 +0.03(+4.30%)
Jul 13, 2020 0.7150 0.7458 0.7000 0.7093 129,650 -0.02(-2.58%)
Jul 10, 2020 0.7000 0.7700 0.7000 0.7281 265,300 +0.02(+2.75%)
Jul 09, 2020 0.7100 0.7499 0.7000 0.7086 137,580 -0.01(-1.20%)
Jul 08, 2020 0.7258 0.7399 0.7100 0.7172 316,246 -0.02(-2.67%)
Jul 07, 2020 0.7280 0.7499 0.7001 0.7369 202,828 +0.00(+0.34%)
Jul 06, 2020 0.7900 0.7988 0.7295 0.7344 225,641 -0.03(-3.79%)
Jul 02, 2020 0.7550 0.7748 0.7550 0.7633 89,900 +0.01(+0.67%)
Jul 01, 2020 0.8000 0.8000 0.7500 0.7582 74,913 -0.02(-2.44%)
Jun 30, 2020 0.7730 0.7911 0.7370 0.7772 212,299 +0.01(+0.94%)
Jun 29, 2020 0.8100 0.8077 0.7333 0.7700 237,304 -0.01(-1.28%)
Jun 26, 2020 0.8305 0.8305 0.7800 0.7800 190,500 -0.03(-4.11%)
Jun 25, 2020 0.8200 0.8648 0.7700 0.8134 370,276 -0.04(-4.53%)
Jun 24, 2020 0.8600 0.8623 0.7270 0.8520 527,162 +0.03(+3.93%)
Jun 23, 2020 0.8300 0.8679 0.8022 0.8198 211,649 +0.02(+2.47%)
Jun 22, 2020 0.9567 0.9567 0.8000 0.8000 675,712 -0.09(-10.11%)
Jun 19, 2020 1.040 1.080 0.8200 0.8900 1,137,400 -0.09(-9.16%)
Jun 18, 2020 1.050 1.050 0.9797 0.9797 356,886 +0.02(+2.53%)
Jun 17, 2020 1.020 1.080 0.9555 0.9555 631,834 +0.02(+1.64%)
Jun 16, 2020 0.9765 1.130 0.9200 0.9401 773,957 +0.01(+1.09%)
Jun 15, 2020 0.8400 0.9530 0.8231 0.9300 565,738 +0.13(+16.05%)
Jun 12, 2020 0.8000 0.8599 0.7502 0.8014 251,700 -0.04(-4.60%)
Jun 11, 2020 0.8500 0.8500 0.8014 0.8400 346,435 -0.04(-4.95%)
Jun 10, 2020 0.8900 0.9000 0.8259 0.8837 281,378 +0.07(+9.10%)
Jun 09, 2020 0.8500 0.8600 0.8000 0.8100 292,868 +0.01(+1.25%)
Jun 08, 2020 0.8400 0.8400 0.7500 0.8000 430,481 -0.07(-8.05%)
Jun 05, 2020 0.9000 0.9770 0.8451 0.8700 563,600 +0.00(+0.00%)
Jun 04, 2020 0.7900 0.8700 0.7776 0.8700 440,905 +0.09(+11.88%)
Jun 03, 2020 0.7500 0.7776 0.7400 0.7776 318,112 +0.02(+2.32%)
Jun 02, 2020 0.7400 0.7600 0.7000 0.7600 136,503 +0.02(+2.70%)
Jun 01, 2020 0.7400 0.7500 0.6902 0.7400 149,261 +0.00(+0.20%)
May 29, 2020 0.7117 0.7500 0.6800 0.7385 263,300 -0.05(-6.60%)
May 28, 2020 0.7400 0.8000 0.7000 0.7907 545,492 +0.05(+7.02%)
May 27, 2020 0.7245 0.7434 0.6901 0.7388 1,140,857 +0.06(+9.11%)
May 26, 2020 0.6615 0.7100 0.6301 0.6771 395,305 +0.05(+7.48%)
May 22, 2020 0.6100 0.6500 0.5950 0.6300 271,900 +0.04(+6.45%)
May 21, 2020 0.5800 0.6050 0.5701 0.5918 213,702 +0.02(+3.84%)
May 20, 2020 0.5900 0.5900 0.5401 0.5699 376,938 -0.01(-1.52%)
May 19, 2020 0.6200 0.6200 0.5600 0.5787 218,250 -0.02(-3.63%)
May 18, 2020 0.6378 0.6378 0.5600 0.6005 445,224 -0.04(-5.88%)
May 15, 2020 0.6500 0.7600 0.6234 0.6380 2,441,400 +0.06(+10.00%)
May 14, 2020 0.5700 0.5900 0.5700 0.5800 240,874 +0.01(+1.52%)
May 13, 2020 0.6500 0.6500 0.5300 0.5713 278,869 -0.08(-11.93%)
May 12, 2020 0.6400 0.6580 0.6000 0.6487 238,728 -0.01(-1.41%)
May 11, 2020 0.5800 0.6600 0.5500 0.6580 379,061 +0.09(+16.44%)
May 08, 2020 0.5459 0.5700 0.5300 0.5651 147,100 +0.03(+5.17%)
May 07, 2020 0.5250 0.5549 0.5100 0.5373 149,484 +0.04(+7.20%)
May 06, 2020 0.5550 0.5550 0.4595 0.5012 306,524 -0.02(-4.09%)
May 05, 2020 0.5550 0.5800 0.5200 0.5226 132,920 -0.03(-5.17%)
May 04, 2020 0.5900 0.5949 0.5200 0.5511 632,926 +0.01(+2.06%)
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.