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 (%)
Sep 30, 2021 2.370 2.500 2.280 2.470 368,403 +0.11(+4.66%)
Sep 29, 2021 2.250 2.381 2.250 2.360 124,941 +0.12(+5.36%)
Sep 28, 2021 2.340 2.350 2.220 2.240 194,196 -0.13(-5.49%)
Sep 27, 2021 2.200 2.440 2.180 2.370 386,079 +0.28(+13.40%)
Sep 24, 2021 2.130 2.210 2.080 2.090 164,707 -0.06(-2.79%)
Sep 23, 2021 2.100 2.220 2.080 2.150 154,729 +0.06(+2.87%)
Sep 22, 2021 2.040 2.145 2.040 2.090 199,661 +0.07(+3.47%)
Sep 21, 2021 1.980 2.045 1.960 2.020 138,197 +0.07(+3.59%)
Sep 20, 2021 2.010 2.130 1.900 1.950 572,780 -0.09(-4.41%)
Sep 17, 2021 2.000 2.040 1.825 2.040 2,993,114 +0.04(+2.00%)
Sep 16, 2021 1.960 2.000 1.900 2.000 1,271,108 +0.09(+4.71%)
Sep 15, 2021 2.210 2.224 1.895 1.910 1,378,000 -0.32(-14.35%)
Sep 14, 2021 2.280 2.380 2.230 2.230 365,650 -0.09(-3.88%)
Sep 13, 2021 2.480 2.535 2.215 2.320 752,714 -0.18(-7.20%)
Sep 10, 2021 2.510 2.600 2.460 2.500 233,930 +0.00(+0.00%)
Sep 09, 2021 2.660 2.700 2.500 2.500 217,985 -0.19(-7.06%)
Sep 08, 2021 2.710 2.740 2.632 2.690 82,767 -0.05(-1.82%)
Sep 07, 2021 2.910 3.001 2.570 2.740 429,842 -0.17(-5.84%)
Sep 03, 2021 2.980 3.015 2.890 2.910 127,016 -0.08(-2.68%)
Sep 02, 2021 2.940 3.000 2.913 2.990 190,499 +0.06(+2.05%)
Sep 01, 2021 2.890 2.940 2.853 2.930 142,004 +0.03(+1.03%)
Aug 31, 2021 2.920 2.970 2.880 2.900 154,398 -0.01(-0.34%)
Aug 30, 2021 2.890 2.990 2.890 2.910 125,075 +0.04(+1.39%)
Aug 27, 2021 2.760 2.950 2.760 2.870 296,643 +0.09(+3.24%)
Aug 26, 2021 2.700 2.780 2.690 2.780 66,390 +0.09(+3.35%)
Aug 25, 2021 2.670 2.790 2.670 2.690 91,917 -0.03(-1.10%)
Aug 24, 2021 2.750 2.790 2.690 2.720 417,193 -0.03(-1.09%)
Aug 23, 2021 2.700 2.790 2.640 2.750 223,050 +0.08(+3.00%)
Aug 20, 2021 2.590 2.730 2.545 2.670 132,840 +0.06(+2.30%)
Aug 19, 2021 2.550 2.620 2.520 2.610 77,731 +0.03(+1.16%)
Aug 18, 2021 2.520 2.650 2.505 2.580 126,601 +0.06(+2.38%)
Aug 17, 2021 2.500 2.570 2.430 2.520 194,022 +0.02(+0.80%)
Aug 16, 2021 2.600 2.620 2.500 2.500 147,485 -0.13(-4.94%)
Aug 13, 2021 2.720 2.770 2.590 2.630 386,241 -0.12(-4.36%)
Aug 12, 2021 2.790 2.810 2.630 2.750 129,709 +0.05(+1.85%)
Aug 11, 2021 2.600 2.700 2.430 2.700 258,538 +0.08(+3.05%)
Aug 10, 2021 2.750 2.800 2.520 2.620 211,434 -0.09(-3.32%)
Aug 09, 2021 2.690 2.870 2.665 2.710 114,133 +0.02(+0.74%)
Aug 06, 2021 2.650 2.730 2.615 2.690 62,897 +0.04(+1.51%)
Aug 05, 2021 2.460 2.660 2.450 2.650 192,458 +0.17(+6.85%)
Aug 04, 2021 2.500 2.560 2.410 2.480 106,070 -0.04(-1.59%)
Aug 03, 2021 2.590 2.640 2.500 2.520 149,690 -0.10(-3.82%)
Aug 02, 2021 2.680 2.820 2.590 2.620 83,341 -0.03(-1.13%)
Jul 30, 2021 2.910 2.970 2.640 2.650 223,489 -0.26(-8.93%)
Jul 29, 2021 2.780 2.990 2.770 2.910 451,668 +0.15(+5.43%)
Jul 28, 2021 2.700 2.760 2.690 2.760 88,455 +0.07(+2.60%)
Jul 27, 2021 2.660 2.730 2.590 2.690 118,779 +0.01(+0.37%)
Jul 26, 2021 2.660 2.790 2.610 2.680 61,625 +0.01(+0.37%)
Jul 23, 2021 2.780 2.780 2.600 2.670 95,064 -0.12(-4.30%)
Jul 22, 2021 2.760 2.840 2.670 2.790 122,008 +0.07(+2.57%)
Jul 21, 2021 2.700 2.850 2.690 2.720 177,134 +0.05(+1.87%)
Jul 20, 2021 2.450 2.740 2.450 2.670 364,865 +0.24(+9.88%)
Jul 19, 2021 2.370 2.560 2.330 2.430 282,588 -0.02(-0.82%)
Jul 16, 2021 2.570 2.580 2.420 2.450 131,355 -0.09(-3.54%)
Jul 15, 2021 2.530 2.570 2.450 2.540 164,895 -0.02(-0.78%)
Jul 14, 2021 2.800 2.815 2.540 2.560 116,533 -0.21(-7.58%)
Jul 13, 2021 2.800 2.870 2.760 2.770 131,056 -0.04(-1.42%)
Jul 12, 2021 2.690 2.850 2.660 2.810 151,141 +0.10(+3.69%)
Jul 09, 2021 2.670 2.750 2.600 2.710 112,911 +0.06(+2.26%)
Jul 08, 2021 2.520 2.790 2.510 2.650 202,618 +0.05(+1.92%)
Jul 07, 2021 2.600 2.600 2.450 2.600 124,277 +0.00(+0.00%)
Jul 06, 2021 2.590 2.600 2.500 2.600 152,028 -0.01(-0.38%)
Jul 02, 2021 2.650 2.690 2.570 2.610 125,247 -0.04(-1.51%)
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.