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 (%)
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%)
Dec 01, 2016 9.500 9.550 8.410 8.730 941,605 -0.88(-9.16%)
Nov 30, 2016 9.930 10.07 9.407 9.610 448,923 -0.36(-3.61%)
Nov 29, 2016 9.960 10.13 9.950 9.970 401,117 -0.11(-1.09%)
Nov 28, 2016 10.16 10.16 9.799 10.08 495,539 -0.08(-0.79%)
Nov 25, 2016 10.15 10.24 10.14 10.16 84,715 -0.01(-0.10%)
Nov 23, 2016 10.17 10.17 10.17 0 +0.05(+0.49%)
Nov 22, 2016 10.18 10.30 9.910 10.12 426,799 -0.20(-1.94%)
Nov 21, 2016 10.40 10.45 10.19 10.32 327,108 -0.12(-1.15%)
Nov 18, 2016 10.10 10.44 10.04 10.44 332,755 +0.40(+3.98%)
Nov 17, 2016 9.350 10.25 9.300 10.04 686,071 +0.61(+6.47%)
Nov 16, 2016 10.25 10.32 9.240 9.430 631,617 -0.64(-6.36%)
Nov 15, 2016 10.46 10.50 10.03 10.07 481,866 -0.15(-1.47%)
Nov 14, 2016 10.10 10.35 10.10 10.22 589,212 +0.12(+1.19%)
Nov 11, 2016 9.370 10.26 9.360 10.10 783,663 +0.74(+7.91%)
Nov 10, 2016 9.180 9.650 9.070 9.360 865,608 +0.79(+9.22%)
Nov 09, 2016 8.750 8.970 8.500 8.570 703,799 -0.46(-5.09%)
Nov 08, 2016 8.290 9.350 7.735 9.030 1,248,372 +0.74(+8.93%)
Nov 07, 2016 9.020 9.350 8.228 8.290 1,517,898 -0.79(-8.70%)
Nov 04, 2016 9.000 9.500 8.880 9.080 1,004,393 -0.23(-2.47%)
Nov 03, 2016 9.610 9.989 9.200 9.310 1,236,842 -0.68(-6.81%)
Nov 02, 2016 12.18 12.24 9.440 9.990 2,842,123 -2.39(-19.31%)
Nov 01, 2016 13.00 13.06 12.20 12.38 1,104,202 -0.78(-5.93%)
Oct 31, 2016 13.70 14.01 12.30 13.16 2,015,763 -0.58(-4.22%)
Oct 28, 2016 14.81 14.89 13.28 13.74 4,111,779 -11.08(-44.64%)
Oct 27, 2016 25.14 25.14 24.74 24.82 87,909 -0.31(-1.23%)
Oct 26, 2016 24.75 25.14 24.70 25.13 113,465 +0.24(+0.96%)
Oct 25, 2016 24.76 24.91 24.73 24.89 48,948 +0.11(+0.44%)
Oct 24, 2016 25.00 25.05 24.68 24.78 104,255 -0.21(-0.84%)
Oct 21, 2016 24.70 25.01 24.65 24.99 101,549 +0.17(+0.68%)
Oct 20, 2016 25.03 25.10 24.70 24.82 108,966 -0.26(-1.04%)
Oct 19, 2016 24.86 25.36 24.81 25.08 131,208 +0.30(+1.21%)
Oct 18, 2016 24.71 24.98 24.65 24.78 46,732 +0.10(+0.41%)
Oct 17, 2016 24.72 24.92 24.65 24.68 78,427 -0.19(-0.76%)
Oct 14, 2016 24.55 24.89 24.53 24.87 83,334 +0.29(+1.18%)
Oct 13, 2016 24.51 24.73 24.40 24.58 91,401 +0.02(+0.08%)
Oct 12, 2016 24.57 24.79 24.49 24.56 64,147 -0.07(-0.28%)
Oct 11, 2016 24.66 24.79 24.50 24.63 111,763 -0.12(-0.48%)
Oct 10, 2016 24.70 25.07 24.68 24.75 51,353 +0.06(+0.24%)
Oct 07, 2016 25.00 25.00 24.55 24.69 78,615 -0.11(-0.44%)
Oct 06, 2016 24.61 24.90 24.61 24.80 66,565 +0.16(+0.65%)
Oct 05, 2016 24.86 24.97 24.64 24.64 108,494 -0.35(-1.40%)
Oct 04, 2016 25.00 25.08 24.76 24.99 81,225 +0.10(+0.40%)
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.