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 (%)
Oct 31, 2022 3.490 3.510 3.490 3.490 1,123,227 +0.00(+0.00%)
Oct 28, 2022 3.480 3.500 3.480 3.490 400,970 +0.00(+0.00%)
Oct 27, 2022 3.470 3.500 3.470 3.490 609,697 +0.01(+0.29%)
Oct 26, 2022 3.470 3.490 3.460 3.480 431,028 +0.01(+0.29%)
Oct 25, 2022 3.460 3.480 3.455 3.470 212,929 +0.01(+0.29%)
Oct 24, 2022 3.450 3.460 3.445 3.460 326,544 +0.02(+0.58%)
Oct 21, 2022 3.460 3.460 3.440 3.440 167,461 +0.00(+0.00%)
Oct 20, 2022 3.450 3.480 3.440 3.440 385,219 -0.01(-0.29%)
Oct 19, 2022 3.430 3.460 3.410 3.450 106,150 +0.02(+0.58%)
Oct 18, 2022 3.430 3.440 3.420 3.430 334,355 +0.00(+0.00%)
Oct 17, 2022 3.410 3.430 3.410 3.430 193,858 +0.01(+0.29%)
Oct 14, 2022 3.410 3.430 3.410 3.420 261,605 -0.01(-0.29%)
Oct 13, 2022 3.420 3.430 3.410 3.430 408,014 +0.01(+0.29%)
Oct 12, 2022 3.420 3.425 3.410 3.420 336,185 +0.01(+0.29%)
Oct 11, 2022 3.400 3.440 3.400 3.410 251,640 +0.00(+0.00%)
Oct 10, 2022 3.390 3.420 3.385 3.410 597,759 +0.02(+0.59%)
Oct 07, 2022 3.440 3.440 3.380 3.390 645,727 -0.05(-1.45%)
Oct 06, 2022 3.430 3.445 3.430 3.440 287,766 +0.01(+0.29%)
Oct 05, 2022 3.430 3.450 3.430 3.430 129,956 -0.01(-0.29%)
Oct 04, 2022 3.430 3.440 3.430 3.440 59,827 +0.00(+0.00%)
Oct 03, 2022 3.430 3.440 3.430 3.440 120,103 +0.01(+0.29%)
Sep 30, 2022 3.440 3.450 3.430 3.430 98,834 +0.00(+0.00%)
Sep 29, 2022 3.440 3.450 3.430 3.430 788,131 -0.01(-0.29%)
Sep 28, 2022 3.430 3.445 3.430 3.440 297,398 +0.01(+0.29%)
Sep 27, 2022 3.430 3.460 3.430 3.430 181,941 -0.01(-0.29%)
Sep 26, 2022 3.440 3.450 3.430 3.440 168,996 -0.01(-0.29%)
Sep 23, 2022 3.440 3.450 3.440 3.450 112,674 +0.00(+0.00%)
Sep 22, 2022 3.440 3.450 3.440 3.450 90,891 +0.01(+0.29%)
Sep 21, 2022 3.440 3.450 3.440 3.440 57,583 +0.00(+0.00%)
Sep 20, 2022 3.440 3.450 3.440 3.440 31,640 -0.01(-0.29%)
Sep 19, 2022 3.430 3.450 3.430 3.450 179,816 +0.02(+0.58%)
Sep 16, 2022 3.450 3.460 3.430 3.430 794,215 -0.03(-0.87%)
Sep 15, 2022 3.450 3.470 3.447 3.460 107,374 +0.02(+0.58%)
Sep 14, 2022 3.440 3.450 3.440 3.440 73,433 +0.00(+0.00%)
Sep 13, 2022 3.440 3.450 3.440 3.440 294,861 +0.00(+0.00%)
Sep 12, 2022 3.440 3.450 3.440 3.440 20,420 +0.00(+0.00%)
Sep 09, 2022 3.450 3.450 3.440 3.440 59,721 -0.01(-0.29%)
Sep 08, 2022 3.440 3.450 3.440 3.450 185,079 +0.00(+0.00%)
Sep 07, 2022 3.440 3.450 3.440 3.450 137,009 +0.01(+0.29%)
Sep 06, 2022 3.450 3.450 3.440 3.440 34,110 +0.00(+0.00%)
Sep 02, 2022 3.440 3.450 3.435 3.440 218,707 -0.01(-0.29%)
Sep 01, 2022 3.440 3.450 3.440 3.450 383,047 +0.01(+0.29%)
Aug 31, 2022 3.430 3.455 3.430 3.440 165,589 +0.00(+0.00%)
Aug 30, 2022 3.450 3.450 3.430 3.440 104,630 +0.00(+0.00%)
Aug 29, 2022 3.440 3.450 3.430 3.440 138,563 +0.00(+0.00%)
Aug 26, 2022 3.440 3.450 3.440 3.440 62,833 -0.01(-0.29%)
Aug 25, 2022 3.440 3.450 3.432 3.450 106,582 +0.01(+0.29%)
Aug 24, 2022 3.430 3.440 3.430 3.440 21,463 +0.01(+0.29%)
Aug 23, 2022 3.430 3.440 3.430 3.430 29,053 +0.00(+0.00%)
Aug 22, 2022 3.420 3.440 3.420 3.430 124,585 +0.00(+0.00%)
Aug 19, 2022 3.420 3.440 3.420 3.430 50,538 +0.00(+0.00%)
Aug 18, 2022 3.420 3.440 3.420 3.430 66,890 +0.00(+0.00%)
Aug 17, 2022 3.420 3.430 3.420 3.430 90,452 +0.00(+0.00%)
Aug 16, 2022 3.420 3.440 3.420 3.430 62,513 +0.01(+0.29%)
Aug 15, 2022 3.410 3.440 3.410 3.420 57,985 -0.01(-0.29%)
Aug 12, 2022 3.420 3.450 3.415 3.430 109,506 +0.02(+0.59%)
Aug 11, 2022 3.420 3.430 3.410 3.410 90,563 +0.00(+0.00%)
Aug 10, 2022 3.410 3.425 3.410 3.410 300,308 +0.00(+0.00%)
Aug 09, 2022 3.410 3.420 3.402 3.410 78,380 -0.01(-0.29%)
Aug 08, 2022 3.410 3.420 3.410 3.420 377,213 +0.02(+0.59%)
Aug 05, 2022 3.410 3.430 3.400 3.400 341,111 -0.01(-0.29%)
Aug 04, 2022 3.420 3.420 3.410 3.410 173,995 +0.00(+0.00%)
Aug 03, 2022 3.430 3.440 3.410 3.410 1,111,236 -0.03(-0.87%)
Aug 02, 2022 3.410 3.445 3.400 3.440 277,122 +0.03(+0.88%)
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.