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, 2020 1.150 1.170 1.110 1.150 21,000 +0.02(+1.53%)
Jan 30, 2020 1.164 1.170 1.100 1.133 44,537 -0.03(-2.35%)
Jan 29, 2020 1.180 1.180 1.130 1.160 30,048 -0.01(-1.13%)
Jan 28, 2020 1.120 1.199 1.120 1.173 32,407 +0.05(+4.76%)
Jan 27, 2020 1.150 1.150 1.050 1.120 119,305 -0.02(-1.75%)
Jan 24, 2020 1.190 1.205 1.090 1.140 50,500 -0.05(-4.21%)
Jan 23, 2020 1.240 1.240 1.190 1.190 59,624 -0.00(-0.34%)
Jan 22, 2020 1.300 1.324 1.060 1.194 166,019 -0.12(-8.85%)
Jan 21, 2020 1.320 1.370 1.300 1.310 45,603 -0.06(-4.31%)
Jan 17, 2020 1.360 1.400 1.323 1.369 14,300 +0.03(+2.16%)
Jan 16, 2020 1.300 1.385 1.260 1.340 121,694 -0.01(-0.73%)
Jan 15, 2020 1.370 1.390 1.310 1.350 38,261 -0.04(-2.88%)
Jan 14, 2020 1.320 1.390 1.320 1.390 15,649 +0.03(+2.22%)
Jan 13, 2020 1.410 1.410 1.250 1.360 89,917 -0.08(-5.24%)
Jan 10, 2020 1.420 1.473 1.400 1.435 19,900 -0.01(-0.35%)
Jan 09, 2020 1.420 1.480 1.420 1.440 30,466 +0.02(+1.42%)
Jan 08, 2020 1.400 1.440 1.386 1.420 54,363 +0.02(+1.43%)
Jan 07, 2020 1.390 1.410 1.366 1.400 35,366 +0.06(+4.48%)
Jan 06, 2020 1.320 1.408 1.320 1.340 61,192 -0.01(-0.74%)
Jan 03, 2020 1.440 1.445 1.330 1.350 98,000 -0.10(-6.90%)
Jan 02, 2020 1.430 1.495 1.430 1.450 59,734 +0.00(+0.00%)
Dec 31, 2019 1.380 1.525 1.380 1.450 326,000 +0.07(+5.07%)
Dec 30, 2019 1.340 1.400 1.330 1.380 47,960 +0.04(+2.99%)
Dec 27, 2019 1.330 1.360 1.330 1.340 39,100 +0.01(+0.73%)
Dec 26, 2019 1.360 1.370 1.321 1.330 69,204 +0.02(+1.55%)
Dec 24, 2019 1.260 1.340 1.250 1.310 71,500 +0.00(+0.00%)
Dec 23, 2019 1.330 1.335 1.228 1.310 90,084 -0.07(-5.07%)
Dec 20, 2019 1.350 1.400 1.310 1.380 111,000 +0.03(+2.22%)
Dec 19, 2019 1.230 1.350 1.230 1.350 89,032 +0.12(+10.20%)
Dec 18, 2019 1.100 1.250 1.050 1.225 235,466 +0.12(+11.36%)
Dec 17, 2019 1.070 1.110 1.050 1.100 75,463 +0.01(+0.91%)
Dec 16, 2019 1.070 1.099 1.060 1.090 52,599 -0.01(-0.90%)
Dec 13, 2019 1.070 1.110 1.070 1.100 55,100 +0.00(+0.00%)
Dec 12, 2019 1.080 1.110 1.070 1.100 59,464 +0.00(+0.00%)
Dec 11, 2019 1.110 1.120 1.070 1.100 65,807 +0.00(+0.00%)
Dec 10, 2019 1.100 1.123 1.090 1.100 34,530 +0.00(+0.00%)
Dec 09, 2019 1.100 1.130 1.090 1.100 51,519 -0.01(-0.90%)
Dec 06, 2019 1.130 1.141 1.100 1.110 63,200 -0.06(-5.13%)
Dec 05, 2019 1.090 1.180 1.070 1.170 125,746 +0.11(+10.38%)
Dec 04, 2019 1.070 1.090 1.050 1.060 111,735 -0.02(-2.00%)
Dec 03, 2019 1.120 1.120 1.070 1.082 66,584 -0.02(-1.67%)
Dec 02, 2019 1.090 1.150 1.080 1.100 28,258 -0.02(-1.79%)
Nov 29, 2019 1.140 1.150 1.120 1.120 24,700 +0.01(+0.90%)
Nov 27, 2019 1.090 1.120 1.070 1.110 39,600 +0.01(+0.91%)
Nov 26, 2019 1.090 1.115 1.060 1.100 55,902 +0.02(+1.85%)
Nov 25, 2019 1.130 1.143 1.060 1.080 61,006 -0.05(-4.42%)
Nov 22, 2019 1.090 1.140 1.090 1.130 40,900 +0.02(+1.80%)
Nov 21, 2019 1.080 1.110 1.080 1.110 13,110 +0.02(+1.83%)
Nov 20, 2019 1.110 1.140 1.090 1.090 28,105 -0.01(-0.91%)
Nov 19, 2019 1.090 1.115 1.060 1.100 70,688 +0.01(+0.48%)
Nov 18, 2019 1.080 1.140 1.052 1.095 73,893 +0.01(+1.36%)
Nov 15, 2019 1.050 1.110 1.050 1.080 39,400 +0.01(+0.93%)
Nov 14, 2019 1.080 1.080 1.020 1.070 57,427 -0.01(-0.93%)
Nov 13, 2019 1.100 1.100 1.050 1.080 31,985 +0.00(+0.37%)
Nov 12, 2019 1.120 1.140 1.030 1.076 119,670 -0.05(-4.78%)
Nov 11, 2019 1.160 1.160 1.100 1.130 57,842 -0.03(-2.59%)
Nov 08, 2019 1.110 1.200 1.100 1.160 142,500 +0.01(+0.87%)
Nov 07, 2019 1.140 1.150 1.090 1.150 121,025 +0.04(+3.60%)
Nov 06, 2019 1.100 1.150 1.070 1.110 78,113 -0.00(-0.01%)
Nov 05, 2019 1.090 1.170 1.090 1.110 166,517 +0.02(+1.84%)
Nov 04, 2019 1.430 1.490 1.080 1.090 288,661 -0.34(-23.78%)
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.