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 (%)
Jul 31, 2017 7.030 7.220 6.880 6.990 321,052 -0.10(-1.41%)
Jul 28, 2017 7.090 7.390 7.070 7.090 228,747 +0.04(+0.57%)
Jul 27, 2017 7.040 7.080 6.830 7.050 271,154 +0.00(+0.00%)
Jul 26, 2017 7.190 7.290 7.020 7.050 395,364 -0.21(-2.89%)
Jul 25, 2017 7.460 7.600 7.020 7.260 581,886 -0.20(-2.68%)
Jul 24, 2017 7.600 7.640 7.360 7.460 208,544 -0.14(-1.84%)
Jul 21, 2017 7.320 7.630 7.310 7.600 362,604 +0.15(+2.01%)
Jul 20, 2017 7.050 7.490 6.750 7.450 542,927 +0.27(+3.76%)
Jul 19, 2017 8.040 8.040 7.100 7.180 1,219,854 -0.83(-10.36%)
Jul 18, 2017 7.990 8.365 7.890 8.010 330,959 -0.13(-1.60%)
Jul 17, 2017 9.000 9.060 7.955 8.140 984,999 -0.93(-10.25%)
Jul 14, 2017 9.050 9.150 9.014 9.070 101,656 +0.06(+0.67%)
Jul 13, 2017 8.870 9.100 8.830 9.010 227,289 +0.18(+2.04%)
Jul 12, 2017 8.780 9.070 8.760 8.830 243,979 +0.16(+1.85%)
Jul 11, 2017 8.810 9.000 8.670 8.670 236,375 -0.22(-2.47%)
Jul 10, 2017 9.000 9.100 8.890 8.890 108,009 -0.14(-1.55%)
Jul 07, 2017 9.020 9.130 8.945 9.030 109,302 +0.02(+0.22%)
Jul 06, 2017 9.370 9.450 9.000 9.010 160,960 -0.39(-4.15%)
Jul 05, 2017 9.600 9.600 9.280 9.400 206,342 -0.15(-1.57%)
Jul 03, 2017 9.500 9.620 9.500 9.550 60,701 +0.10(+1.06%)
Jun 30, 2017 9.320 9.570 9.311 9.450 188,425 +0.15(+1.61%)
Jun 29, 2017 9.250 9.436 9.250 9.300 102,781 +0.02(+0.22%)
Jun 28, 2017 9.190 9.450 9.190 9.280 158,550 +0.09(+0.98%)
Jun 27, 2017 9.170 9.320 9.125 9.190 175,069 +0.07(+0.77%)
Jun 26, 2017 9.200 9.300 9.110 9.120 208,480 -0.07(-0.76%)
Jun 23, 2017 9.240 9.320 9.140 9.190 96,126 -0.02(-0.22%)
Jun 22, 2017 8.980 9.350 8.931 9.210 205,978 +0.21(+2.33%)
Jun 21, 2017 8.950 9.240 8.910 9.000 157,649 +0.03(+0.33%)
Jun 20, 2017 9.090 9.250 8.960 8.970 117,263 -0.16(-1.75%)
Jun 19, 2017 9.200 9.290 9.100 9.130 126,722 +0.01(+0.11%)
Jun 16, 2017 9.210 9.300 9.110 9.120 138,028 -0.09(-0.98%)
Jun 15, 2017 9.150 9.300 9.145 9.210 115,502 -0.04(-0.43%)
Jun 14, 2017 9.170 9.350 9.130 9.250 168,612 +0.09(+0.98%)
Jun 13, 2017 9.000 9.220 8.950 9.160 198,798 +0.19(+2.12%)
Jun 12, 2017 8.800 9.040 8.800 8.970 124,787 +0.20(+2.28%)
Jun 09, 2017 8.660 9.040 8.660 8.770 165,718 +0.12(+1.39%)
Jun 08, 2017 8.700 8.860 8.630 8.650 133,197 -0.15(-1.70%)
Jun 07, 2017 9.050 9.050 8.470 8.800 419,434 -0.27(-2.98%)
Jun 06, 2017 9.100 9.340 8.760 9.070 245,981 -0.11(-1.20%)
Jun 05, 2017 9.020 9.470 9.020 9.180 144,153 +0.17(+1.89%)
Jun 02, 2017 9.300 9.340 9.010 9.010 131,168 -0.31(-3.33%)
Jun 01, 2017 9.220 9.380 9.220 9.320 221,621 +0.11(+1.19%)
May 31, 2017 9.040 9.300 9.000 9.210 140,811 +0.12(+1.32%)
May 30, 2017 9.310 9.500 9.020 9.090 151,691 -0.28(-2.99%)
May 26, 2017 9.400 9.548 9.300 9.370 123,134 +0.06(+0.64%)
May 25, 2017 9.190 9.590 9.190 9.310 159,581 +0.04(+0.43%)
May 24, 2017 8.930 9.490 8.730 9.270 232,125 +0.24(+2.66%)
May 23, 2017 9.190 9.190 8.900 9.030 105,978 -0.07(-0.77%)
May 22, 2017 9.140 9.340 9.100 9.100 304,765 -0.03(-0.33%)
May 19, 2017 9.050 9.200 9.010 9.130 63,126 +0.10(+1.11%)
May 18, 2017 9.140 9.140 8.930 9.030 179,289 -0.09(-0.99%)
May 17, 2017 9.000 9.400 9.000 9.120 275,427 +0.08(+0.88%)
May 16, 2017 9.080 9.200 8.970 9.040 110,711 +0.03(+0.33%)
May 15, 2017 9.070 9.353 8.980 9.010 191,803 -0.01(-0.11%)
May 12, 2017 8.970 9.040 8.751 9.020 142,268 +0.00(+0.00%)
May 11, 2017 9.000 9.100 8.510 9.020 395,634 +0.02(+0.22%)
May 10, 2017 8.790 9.170 8.704 9.000 922,145 +0.30(+3.45%)
May 09, 2017 8.960 9.146 8.620 8.700 290,246 -0.30(-3.33%)
May 08, 2017 8.750 9.070 8.690 9.000 219,776 +0.22(+2.51%)
May 05, 2017 8.930 8.930 8.500 8.780 521,353 -0.17(-1.90%)
May 04, 2017 9.420 9.420 8.850 8.950 381,831 -0.80(-8.21%)
May 03, 2017 9.980 10.14 9.750 9.750 479,137 -0.23(-2.30%)
May 02, 2017 10.03 10.15 9.930 9.980 330,859 +0.06(+0.60%)
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.