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 (%)
Apr 30, 2019 3.630 3.900 3.618 3.900 44,782 +0.23(+6.27%)
Apr 29, 2019 3.550 3.670 3.550 3.670 10,901 +0.12(+3.38%)
Apr 26, 2019 3.650 3.650 3.528 3.550 57,100 -0.19(-5.08%)
Apr 25, 2019 3.830 3.830 3.710 3.740 33,784 -0.09(-2.35%)
Apr 24, 2019 3.850 3.960 3.830 3.830 19,441 +0.00(+0.00%)
Apr 23, 2019 3.770 3.950 3.770 3.830 18,110 +0.03(+0.79%)
Apr 22, 2019 3.960 4.020 3.770 3.800 47,751 -0.20(-5.00%)
Apr 18, 2019 3.880 4.090 3.880 4.000 27,600 +0.08(+2.04%)
Apr 17, 2019 4.500 4.500 3.920 3.920 47,523 -0.63(-13.85%)
Apr 16, 2019 3.890 4.649 3.890 4.550 140,443 +0.72(+18.80%)
Apr 15, 2019 3.820 3.900 3.768 3.830 25,405 -0.05(-1.29%)
Apr 12, 2019 3.880 3.880 3.820 3.880 26,000 +0.02(+0.52%)
Apr 11, 2019 3.930 3.930 3.825 3.860 17,172 -0.06(-1.53%)
Apr 10, 2019 3.780 3.970 3.773 3.920 60,323 +0.18(+4.81%)
Apr 09, 2019 3.710 3.784 3.702 3.740 11,197 +0.02(+0.54%)
Apr 08, 2019 3.740 3.790 3.640 3.720 31,667 -0.05(-1.33%)
Apr 05, 2019 3.740 3.787 3.725 3.770 26,700 +0.02(+0.53%)
Apr 04, 2019 3.650 3.770 3.650 3.750 55,845 +0.00(+0.00%)
Apr 03, 2019 3.850 3.880 3.610 3.750 56,317 -0.03(-0.79%)
Apr 02, 2019 3.700 3.793 3.668 3.780 16,943 +0.03(+0.80%)
Apr 01, 2019 3.750 3.780 3.610 3.750 54,318 -0.02(-0.53%)
Mar 29, 2019 3.720 3.770 3.710 3.770 48,900 +0.01(+0.27%)
Mar 28, 2019 3.770 3.830 3.730 3.760 28,396 +0.00(+0.00%)
Mar 27, 2019 3.810 3.822 3.700 3.760 29,895 +0.01(+0.27%)
Mar 26, 2019 3.840 3.840 3.610 3.750 60,347 -0.11(-2.85%)
Mar 25, 2019 3.700 3.860 3.690 3.860 20,418 +0.15(+4.04%)
Mar 22, 2019 3.740 3.800 3.670 3.710 34,600 -0.09(-2.37%)
Mar 21, 2019 3.780 3.850 3.780 3.800 9,097 +0.05(+1.33%)
Mar 20, 2019 3.710 3.830 3.710 3.750 41,212 +0.00(+0.00%)
Mar 19, 2019 3.690 3.810 3.670 3.750 47,154 +0.00(+0.00%)
Mar 18, 2019 3.740 3.910 3.727 3.750 24,254 -0.12(-3.10%)
Mar 15, 2019 3.720 3.960 3.720 3.870 20,900 +0.19(+5.16%)
Mar 14, 2019 3.820 3.900 3.680 3.680 42,083 -0.12(-3.16%)
Mar 13, 2019 3.730 3.870 3.730 3.800 18,117 +0.04(+1.06%)
Mar 12, 2019 3.660 3.892 3.660 3.760 19,504 +0.09(+2.45%)
Mar 11, 2019 3.700 3.750 3.630 3.670 23,691 -0.09(-2.39%)
Mar 08, 2019 3.800 3.903 3.730 3.760 34,500 -0.10(-2.59%)
Mar 07, 2019 4.100 4.176 3.750 3.860 32,888 -0.24(-5.85%)
Mar 06, 2019 4.140 4.230 4.070 4.100 23,730 -0.01(-0.24%)
Mar 05, 2019 3.990 4.150 3.990 4.110 35,033 +0.12(+3.01%)
Mar 04, 2019 4.000 4.080 3.800 3.990 49,338 -0.05(-1.24%)
Mar 01, 2019 3.750 4.090 3.750 4.040 55,800 +0.29(+7.73%)
Feb 28, 2019 3.750 3.765 3.690 3.750 63,182 +0.00(+0.00%)
Feb 27, 2019 3.700 3.780 3.612 3.750 58,697 +0.00(+0.00%)
Feb 26, 2019 3.790 3.800 3.678 3.750 119,493 -0.06(-1.57%)
Feb 25, 2019 3.760 3.845 3.690 3.810 26,597 +0.03(+0.79%)
Feb 22, 2019 3.720 3.850 3.590 3.780 43,300 +0.03(+0.80%)
Feb 21, 2019 3.500 3.773 3.480 3.750 62,434 +0.25(+7.14%)
Feb 20, 2019 3.360 3.520 3.360 3.500 26,725 +0.04(+1.16%)
Feb 19, 2019 3.400 3.490 3.350 3.460 62,723 +0.00(+0.00%)
Feb 15, 2019 3.500 3.530 3.380 3.460 66,800 -0.04(-1.14%)
Feb 14, 2019 3.400 3.536 3.400 3.500 67,108 +0.10(+2.94%)
Feb 13, 2019 3.260 3.460 3.200 3.400 110,930 +0.15(+4.62%)
Feb 12, 2019 3.320 3.320 3.160 3.250 25,663 +0.00(+0.00%)
Feb 11, 2019 3.250 3.290 3.166 3.250 16,908 +0.00(+0.00%)
Feb 08, 2019 3.350 3.360 3.210 3.250 28,900 -0.11(-3.27%)
Feb 07, 2019 2.950 3.400 2.950 3.360 246,104 +0.35(+11.63%)
Feb 06, 2019 3.040 3.040 3.000 3.010 17,698 -0.05(-1.63%)
Feb 05, 2019 3.250 3.250 3.010 3.060 84,199 -0.32(-9.47%)
Feb 04, 2019 2.650 3.380 2.500 3.380 194,451 +0.81(+31.52%)
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.