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 (%)
Feb 28, 2017 9.850 10.33 9.464 9.910 234,413 -0.05(-0.50%)
Feb 27, 2017 9.500 10.00 9.080 9.960 558,276 -0.12(-1.19%)
Feb 24, 2017 10.16 10.19 9.920 10.08 145,364 -0.13(-1.27%)
Feb 23, 2017 10.42 10.45 10.17 10.21 144,253 -0.20(-1.92%)
Feb 22, 2017 10.50 10.72 10.40 10.41 156,953 -0.14(-1.33%)
Feb 21, 2017 10.75 10.91 10.55 10.55 142,807 -0.14(-1.31%)
Feb 17, 2017 10.69 10.69 10.69 0 -0.60(-5.31%)
Feb 16, 2017 11.15 11.45 10.98 11.29 419,868 +0.09(+0.80%)
Feb 15, 2017 10.83 11.27 10.73 11.20 484,816 +0.47(+4.38%)
Feb 14, 2017 10.67 10.87 10.54 10.73 237,505 +0.21(+2.00%)
Feb 13, 2017 10.45 10.75 10.45 10.52 148,266 +0.10(+0.96%)
Feb 10, 2017 10.41 10.62 10.39 10.42 104,486 -0.07(-0.67%)
Feb 09, 2017 10.55 10.73 10.36 10.49 116,972 -0.01(-0.10%)
Feb 08, 2017 10.71 10.72 10.30 10.50 204,432 -0.24(-2.23%)
Feb 07, 2017 10.60 10.98 10.50 10.74 231,853 +0.03(+0.28%)
Feb 06, 2017 10.56 10.98 10.56 10.71 206,447 +0.15(+1.42%)
Feb 03, 2017 10.75 10.82 10.52 10.56 240,994 -0.43(-3.91%)
Feb 02, 2017 10.93 11.10 10.80 10.99 226,430 +0.06(+0.55%)
Feb 01, 2017 10.78 11.00 10.75 10.93 188,269 +0.17(+1.58%)
Jan 31, 2017 10.75 10.84 10.68 10.76 169,350 +0.01(+0.09%)
Jan 30, 2017 10.75 10.90 10.55 10.75 223,485 +0.06(+0.56%)
Jan 27, 2017 10.55 10.78 10.54 10.69 238,608 +0.19(+1.81%)
Jan 26, 2017 10.25 10.56 9.660 10.50 420,618 +0.15(+1.45%)
Jan 25, 2017 11.21 11.33 10.02 10.35 749,852 -0.95(-8.41%)
Jan 24, 2017 11.17 11.42 11.12 11.30 217,143 -0.11(-0.96%)
Jan 23, 2017 11.54 11.58 11.12 11.41 193,678 -0.04(-0.35%)
Jan 20, 2017 11.04 11.58 11.00 11.45 278,136 +0.46(+4.19%)
Jan 19, 2017 10.88 11.12 10.80 10.99 173,300 +0.03(+0.27%)
Jan 18, 2017 10.92 11.00 10.70 10.96 167,858 +0.07(+0.64%)
Jan 17, 2017 10.51 10.95 10.50 10.89 176,903 +0.36(+3.42%)
Jan 13, 2017 10.53 10.53 10.53 0 +0.04(+0.38%)
Jan 12, 2017 10.75 10.84 10.44 10.49 136,952 -0.25(-2.33%)
Jan 11, 2017 10.83 10.86 10.52 10.74 161,483 -0.05(-0.46%)
Jan 10, 2017 10.58 10.98 10.45 10.79 255,384 +0.15(+1.41%)
Jan 09, 2017 10.80 10.99 10.46 10.64 287,339 -0.16(-1.48%)
Jan 06, 2017 10.75 11.27 10.66 10.80 819,981 +0.17(+1.60%)
Jan 05, 2017 9.970 10.70 9.870 10.63 747,450 +0.76(+7.70%)
Jan 04, 2017 9.350 9.950 9.331 9.870 481,344 +0.58(+6.24%)
Jan 03, 2017 8.740 9.320 8.650 9.290 389,688 +0.38(+4.26%)
Dec 30, 2016 8.910 8.910 8.910 0 -0.10(-1.11%)
Dec 29, 2016 8.690 9.050 8.650 9.010 669,779 +0.30(+3.44%)
Dec 28, 2016 8.350 8.900 8.310 8.710 542,190 +0.30(+3.57%)
Dec 27, 2016 8.510 8.680 8.300 8.410 367,336 -0.10(-1.18%)
Dec 23, 2016 8.510 8.510 8.510 0 -0.01(-0.12%)
Dec 22, 2016 8.690 9.030 8.450 8.520 450,299 -0.19(-2.18%)
Dec 21, 2016 8.480 8.840 8.440 8.710 499,391 +0.13(+1.52%)
Dec 20, 2016 8.580 9.000 8.560 8.580 631,804 -0.12(-1.38%)
Dec 19, 2016 8.400 8.740 8.260 8.700 551,088 +0.28(+3.33%)
Dec 16, 2016 7.890 8.550 7.830 8.420 558,010 +0.59(+7.54%)
Dec 15, 2016 8.010 8.090 7.780 7.830 564,104 -0.27(-3.33%)
Dec 14, 2016 8.130 8.430 8.070 8.100 411,675 -0.22(-2.64%)
Dec 13, 2016 8.210 8.540 8.130 8.320 398,960 +0.07(+0.85%)
Dec 12, 2016 8.750 8.830 8.200 8.250 431,058 -0.61(-6.88%)
Dec 09, 2016 8.750 9.046 8.747 8.860 311,293 +0.16(+1.84%)
Dec 08, 2016 8.530 8.850 8.530 8.700 416,702 +0.14(+1.64%)
Dec 07, 2016 8.410 8.950 8.130 8.560 513,419 +0.21(+2.51%)
Dec 06, 2016 8.570 8.670 8.220 8.350 535,569 -0.32(-3.69%)
Dec 05, 2016 8.790 8.900 8.170 8.670 923,124 -0.19(-2.14%)
Dec 02, 2016 8.780 8.940 8.690 8.860 293,902 +0.13(+1.49%)
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.