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 (%)
Jan 31, 2022 2.400 2.510 2.500 92,147 +0.13(+5.49%)
Jan 28, 2022 2.290 2.420 2.290 2.370 95,353 +0.06(+2.60%)
Jan 27, 2022 2.370 2.380 2.270 2.310 99,117 -0.07(-2.94%)
Jan 26, 2022 2.450 2.500 2.333 2.380 50,455 -0.02(-0.83%)
Jan 25, 2022 2.320 2.450 2.250 2.400 102,864 +0.06(+2.56%)
Jan 24, 2022 2.230 2.370 2.200 2.340 132,520 -0.01(-0.43%)
Jan 21, 2022 2.320 2.360 2.300 2.350 129,316 +0.01(+0.43%)
Jan 20, 2022 2.340 2.400 2.320 2.340 67,417 -0.01(-0.43%)
Jan 19, 2022 2.350 2.430 2.320 2.350 87,830 +0.00(+0.00%)
Jan 18, 2022 2.380 2.440 2.330 2.350 76,337 -0.02(-0.84%)
Jan 14, 2022 2.370 0 +0.01(+0.42%)
Jan 13, 2022 2.340 2.380 2.330 2.360 59,232 +0.04(+1.72%)
Jan 12, 2022 2.390 2.410 2.320 2.320 73,385 -0.05(-2.11%)
Jan 11, 2022 2.340 2.420 2.300 2.370 41,110 +0.03(+1.28%)
Jan 10, 2022 2.390 2.399 2.280 2.340 81,842 -0.06(-2.50%)
Jan 07, 2022 2.400 2.500 2.340 2.400 53,262 +0.00(+0.00%)
Jan 06, 2022 2.420 2.460 2.305 2.400 104,734 -0.03(-1.23%)
Jan 05, 2022 2.440 2.500 2.410 2.430 522,219 -0.01(-0.41%)
Jan 04, 2022 2.520 2.580 2.430 2.440 118,576 -0.06(-2.40%)
Jan 03, 2022 2.280 2.600 2.270 2.500 171,101 +0.22(+9.65%)
Dec 31, 2021 2.350 2.438 2.270 2.280 193,936 -0.06(-2.56%)
Dec 30, 2021 2.410 2.550 2.310 2.340 205,212 -0.09(-3.70%)
Dec 29, 2021 2.400 2.510 2.390 2.430 140,927 +0.03(+1.25%)
Dec 28, 2021 2.440 2.530 2.380 2.400 115,347 -0.07(-2.83%)
Dec 27, 2021 2.550 2.550 2.460 2.470 72,597 -0.08(-3.14%)
Dec 23, 2021 2.580 2.600 2.510 2.550 77,009 +0.03(+1.19%)
Dec 22, 2021 2.360 2.540 2.333 2.520 104,320 +0.14(+5.88%)
Dec 21, 2021 2.270 2.380 2.250 2.380 123,893 +0.07(+3.03%)
Dec 20, 2021 2.110 2.320 2.080 2.310 202,186 +0.13(+5.96%)
Dec 17, 2021 2.160 2.360 2.150 2.180 487,795 -0.07(-3.11%)
Dec 16, 2021 2.300 2.310 2.215 2.250 85,501 -0.05(-2.17%)
Dec 15, 2021 2.180 2.320 2.160 2.300 350,974 +0.09(+4.07%)
Dec 14, 2021 2.200 2.250 2.130 2.210 105,336 -0.03(-1.34%)
Dec 13, 2021 2.400 2.400 2.210 2.240 119,911 -0.15(-6.28%)
Dec 10, 2021 2.470 2.470 2.380 2.390 76,090 -0.06(-2.45%)
Dec 09, 2021 2.470 2.490 2.450 2.450 63,816 -0.05(-2.00%)
Dec 08, 2021 2.460 2.550 2.459 2.500 90,779 +0.01(+0.40%)
Dec 07, 2021 2.500 2.500 2.450 2.490 38,530 +0.02(+0.81%)
Dec 06, 2021 2.500 2.550 2.460 2.470 132,612 -0.02(-0.80%)
Dec 03, 2021 2.460 2.520 2.450 2.490 85,845 +0.00(+0.00%)
Dec 02, 2021 2.390 2.500 2.390 2.490 65,221 +0.05(+2.05%)
Dec 01, 2021 2.510 2.570 2.415 2.440 209,602 -0.02(-0.81%)
Nov 30, 2021 2.420 2.500 2.310 2.460 260,803 +0.01(+0.41%)
Nov 29, 2021 2.500 2.540 2.430 2.450 70,731 -0.04(-1.61%)
Nov 26, 2021 2.420 2.550 2.420 2.490 74,192 +0.03(+1.22%)
Nov 24, 2021 2.490 2.560 2.430 2.460 106,861 -0.06(-2.38%)
Nov 23, 2021 2.550 2.600 2.480 2.520 92,221 -0.03(-1.18%)
Nov 22, 2021 2.590 2.690 2.480 2.550 168,436 -0.08(-3.04%)
Nov 19, 2021 2.640 2.730 2.600 2.630 238,346 -0.03(-1.13%)
Nov 18, 2021 2.820 2.700 2.615 2.660 159,461 -0.15(-5.34%)
Nov 17, 2021 2.770 3.010 2.770 2.810 390,048 +0.03(+1.08%)
Nov 16, 2021 2.710 2.800 2.700 2.780 221,166 +0.04(+1.46%)
Nov 15, 2021 2.750 2.795 2.730 2.740 126,044 -0.09(-3.18%)
Nov 12, 2021 2.900 2.900 2.645 2.830 281,062 +0.02(+0.71%)
Nov 11, 2021 2.770 2.860 2.770 2.810 113,338 +0.01(+0.36%)
Nov 10, 2021 2.860 2.800 213,135 +0.04(+1.45%)
Nov 09, 2021 2.730 2.770 2.660 2.760 180,708 +0.03(+1.10%)
Nov 08, 2021 2.740 2.790 2.605 2.730 347,460 -0.02(-0.73%)
Nov 05, 2021 2.620 2.770 2.600 2.750 239,034 +0.17(+6.59%)
Nov 04, 2021 2.590 2.660 2.560 2.580 84,138 +0.00(+0.00%)
Nov 03, 2021 2.580 2.690 2.560 2.580 135,795 +0.02(+0.78%)
Nov 02, 2021 2.560 2.580 2.500 2.560 61,060 +0.01(+0.39%)
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.