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 29, 2017 6.560 6.560 6.560 0 +0.34(+5.47%)
Dec 28, 2017 6.470 6.520 6.180 6.220 476,106 -0.31(-4.75%)
Dec 27, 2017 6.590 6.740 6.420 6.530 291,213 -0.11(-1.66%)
Dec 26, 2017 6.540 6.750 6.440 6.640 410,491 +0.07(+1.07%)
Dec 22, 2017 6.570 6.880 6.500 6.570 251,314 -0.08(-1.20%)
Dec 21, 2017 6.460 6.830 6.430 6.650 238,692 +0.19(+2.94%)
Dec 20, 2017 6.580 6.703 6.400 6.460 318,298 -0.09(-1.37%)
Dec 19, 2017 6.650 6.100 6.550 505,282 -0.07(-1.06%)
Dec 18, 2017 6.740 6.760 6.500 6.620 260,472 -0.13(-1.93%)
Dec 15, 2017 6.750 6.800 6.413 6.750 233,858 +0.04(+0.60%)
Dec 14, 2017 6.750 6.780 6.630 6.710 179,611 -0.09(-1.32%)
Dec 13, 2017 6.700 6.900 6.450 6.800 477,867 +0.05(+0.74%)
Dec 12, 2017 6.430 6.990 6.380 6.750 464,586 -0.18(-2.60%)
Dec 11, 2017 6.950 6.990 6.830 6.930 386,168 -0.07(-1.00%)
Dec 08, 2017 6.920 7.010 6.860 7.000 130,294 +0.05(+0.72%)
Dec 07, 2017 6.970 7.000 6.861 6.950 92,347 -0.04(-0.57%)
Dec 06, 2017 6.830 7.010 6.820 6.990 179,973 +0.07(+1.01%)
Dec 05, 2017 6.910 7.000 6.780 6.920 197,805 -0.08(-1.14%)
Dec 04, 2017 7.030 7.030 6.861 7.000 228,052 -0.01(-0.14%)
Dec 01, 2017 6.980 7.030 6.869 7.010 121,069 -0.01(-0.14%)
Nov 30, 2017 6.950 7.050 6.950 7.020 110,458 +0.02(+0.29%)
Nov 29, 2017 7.000 7.130 6.940 7.000 107,648 -0.03(-0.43%)
Nov 28, 2017 6.960 7.109 6.950 7.030 121,692 +0.03(+0.43%)
Nov 27, 2017 7.170 7.170 6.970 7.000 90,516 -0.19(-2.64%)
Nov 24, 2017 7.000 7.200 7.000 7.190 60,646 +0.15(+2.13%)
Nov 22, 2017 7.020 7.090 7.000 7.040 77,003 -0.02(-0.28%)
Nov 21, 2017 6.970 7.100 6.955 7.060 91,842 +0.05(+0.71%)
Nov 20, 2017 7.000 7.040 6.940 7.010 246,378 -0.02(-0.28%)
Nov 17, 2017 7.000 7.030 6.930 7.030 71,603 +0.03(+0.43%)
Nov 16, 2017 7.000 7.189 6.910 7.000 175,533 +0.00(+0.00%)
Nov 15, 2017 7.000 7.030 6.870 7.000 113,100 +0.00(+0.00%)
Nov 14, 2017 6.900 7.034 6.900 7.000 279,808 +0.08(+1.16%)
Nov 13, 2017 6.840 6.970 6.780 6.920 198,226 +0.10(+1.47%)
Nov 10, 2017 6.970 7.010 6.770 6.820 255,926 -0.18(-2.57%)
Nov 09, 2017 7.040 7.095 6.960 7.000 98,685 -0.06(-0.85%)
Nov 08, 2017 7.000 7.100 6.960 7.060 104,299 +0.00(+0.00%)
Nov 07, 2017 7.050 7.090 6.940 7.060 139,077 +0.06(+0.86%)
Nov 06, 2017 6.770 7.040 6.700 7.000 309,505 +0.20(+2.94%)
Nov 03, 2017 6.770 6.850 6.650 6.800 176,895 +0.02(+0.29%)
Nov 02, 2017 6.800 6.810 6.720 6.780 270,328 -0.06(-0.88%)
Nov 01, 2017 6.900 7.000 6.660 6.840 200,191 -0.06(-0.87%)
Oct 31, 2017 6.980 6.980 6.850 6.900 278,127 -0.01(-0.14%)
Oct 30, 2017 6.750 6.960 6.750 6.910 189,406 +0.08(+1.17%)
Oct 27, 2017 6.800 6.938 6.776 6.830 169,401 +0.08(+1.19%)
Oct 26, 2017 6.430 6.800 6.400 6.750 305,933 +0.28(+4.33%)
Oct 25, 2017 6.450 6.530 6.400 6.470 184,286 -0.03(-0.46%)
Oct 24, 2017 6.400 6.530 6.350 6.500 257,485 +0.06(+0.93%)
Oct 23, 2017 6.450 6.516 6.410 6.440 200,819 -0.06(-0.92%)
Oct 20, 2017 6.450 6.550 6.420 6.500 234,384 -0.03(-0.46%)
Oct 19, 2017 6.180 6.540 6.180 6.530 477,467 +0.28(+4.48%)
Oct 18, 2017 6.150 6.350 6.150 6.250 273,509 +0.05(+0.81%)
Oct 17, 2017 5.950 6.290 5.927 6.200 329,278 +0.30(+5.08%)
Oct 16, 2017 6.150 6.150 5.900 5.900 398,045 -0.19(-3.12%)
Oct 13, 2017 6.210 6.290 6.090 6.090 190,513 -0.17(-2.72%)
Oct 12, 2017 6.150 6.340 6.150 6.260 159,112 +0.06(+0.97%)
Oct 11, 2017 6.230 6.350 6.190 6.200 170,649 +0.00(+0.00%)
Oct 10, 2017 6.250 6.370 6.110 6.200 372,898 -0.04(-0.64%)
Oct 09, 2017 6.330 6.400 6.060 6.240 279,392 -0.20(-3.11%)
Oct 06, 2017 6.280 6.500 5.521 6.440 670,052 +0.06(+0.94%)
Oct 05, 2017 6.300 6.600 6.300 6.380 221,801 +0.03(+0.47%)
Oct 04, 2017 6.300 6.550 6.300 6.350 153,697 +0.02(+0.32%)
Oct 03, 2017 6.600 6.600 6.300 6.330 135,195 -0.27(-4.09%)
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.