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 (%)
Sep 28, 2018 4.990 5.140 4.800 5.130 113,700 +0.23(+4.69%)
Sep 27, 2018 4.700 5.000 4.683 4.900 94,463 +0.19(+4.03%)
Sep 26, 2018 4.700 4.950 4.700 4.710 70,761 -0.05(-1.05%)
Sep 25, 2018 4.690 4.904 4.690 4.760 51,170 -0.06(-1.24%)
Sep 24, 2018 4.950 4.950 4.640 4.820 44,531 -0.15(-3.02%)
Sep 21, 2018 4.650 4.980 4.650 4.970 83,600 +0.19(+3.97%)
Sep 20, 2018 4.720 4.790 4.582 4.780 54,263 +0.05(+1.06%)
Sep 19, 2018 4.460 4.740 4.319 4.730 78,637 +0.23(+5.11%)
Sep 18, 2018 4.290 4.530 4.220 4.500 188,537 +0.20(+4.65%)
Sep 17, 2018 4.220 4.350 4.200 4.300 36,272 +0.05(+1.18%)
Sep 14, 2018 4.450 4.530 4.250 4.250 60,400 -0.25(-5.56%)
Sep 13, 2018 4.420 4.530 4.420 4.500 37,710 +0.00(+0.00%)
Sep 12, 2018 4.410 4.567 4.247 4.500 60,773 +0.00(+0.00%)
Sep 11, 2018 4.490 4.520 4.370 4.500 31,328 -0.04(-0.88%)
Sep 10, 2018 4.450 4.600 4.350 4.540 53,652 +0.06(+1.34%)
Sep 07, 2018 4.370 4.600 4.300 4.480 78,000 +0.07(+1.59%)
Sep 06, 2018 4.500 4.500 4.350 4.410 70,837 -0.03(-0.68%)
Sep 05, 2018 4.370 4.556 4.360 4.440 45,669 +0.02(+0.45%)
Sep 04, 2018 4.450 4.516 4.310 4.420 85,661 -0.04(-0.90%)
Aug 31, 2018 4.460 4.460 4.460 0 -0.10(-2.19%)
Aug 30, 2018 4.560 4.580 4.441 4.560 38,022 +0.00(+0.00%)
Aug 29, 2018 4.540 4.580 4.430 4.560 47,597 +0.06(+1.33%)
Aug 28, 2018 4.470 4.590 4.463 4.500 38,818 +0.00(+0.00%)
Aug 27, 2018 4.490 4.545 4.380 4.500 50,242 -0.05(-1.10%)
Aug 24, 2018 4.700 4.700 4.510 4.550 23,500 -0.20(-4.21%)
Aug 23, 2018 4.750 4.784 4.670 4.750 143,466 -0.01(-0.21%)
Aug 22, 2018 4.540 4.800 4.540 4.760 81,501 +0.20(+4.39%)
Aug 21, 2018 4.560 4.710 4.560 4.560 47,796 -0.04(-0.87%)
Aug 20, 2018 4.600 4.682 4.340 4.600 84,402 +0.01(+0.22%)
Aug 17, 2018 4.500 4.700 4.500 4.590 40,700 +0.06(+1.32%)
Aug 16, 2018 4.530 4.620 4.333 4.530 40,066 -0.02(-0.44%)
Aug 15, 2018 4.540 4.603 4.490 4.550 126,100 +0.02(+0.44%)
Aug 14, 2018 4.560 4.650 4.476 4.530 28,606 -0.07(-1.52%)
Aug 13, 2018 4.490 4.645 4.400 4.600 46,174 +0.05(+1.10%)
Aug 10, 2018 4.450 4.590 4.450 4.550 51,500 +0.05(+1.11%)
Aug 09, 2018 4.510 4.570 4.270 4.500 99,924 -0.04(-0.88%)
Aug 08, 2018 4.540 4.550 4.480 4.540 96,123 +0.02(+0.44%)
Aug 07, 2018 4.550 4.550 4.440 4.520 54,082 +0.02(+0.44%)
Aug 06, 2018 4.350 4.530 4.350 4.500 77,349 +0.17(+3.93%)
Aug 03, 2018 4.280 4.370 4.280 4.330 54,900 +0.02(+0.46%)
Aug 02, 2018 4.300 4.360 4.275 4.310 27,458 -0.07(-1.60%)
Aug 01, 2018 4.300 4.380 4.244 4.380 89,705 +0.12(+2.82%)
Jul 31, 2018 4.100 4.260 4.100 4.260 69,427 +0.12(+2.90%)
Jul 30, 2018 4.250 4.250 4.110 4.140 91,198 -0.11(-2.59%)
Jul 27, 2018 4.270 4.270 4.190 4.250 107,000 +0.00(+0.00%)
Jul 26, 2018 4.270 4.300 4.100 4.250 160,399 -0.05(-1.16%)
Jul 25, 2018 3.800 4.440 3.769 4.300 407,673 +0.45(+11.69%)
Jul 24, 2018 3.520 3.890 3.520 3.850 177,824 +0.30(+8.45%)
Jul 23, 2018 3.570 3.650 3.480 3.550 147,789 -0.02(-0.56%)
Jul 20, 2018 3.580 3.647 3.435 3.570 222,028 -0.05(-1.38%)
Jul 19, 2018 3.890 3.910 3.560 3.620 216,659 -0.26(-6.70%)
Jul 18, 2018 4.020 4.260 3.800 3.880 164,272 -0.19(-4.67%)
Jul 17, 2018 4.500 4.500 3.910 4.070 674,104 -0.49(-10.75%)
Jul 16, 2018 4.780 4.790 4.540 4.560 116,156 -0.20(-4.20%)
Jul 13, 2018 5.000 5.030 4.690 4.760 107,648 -0.22(-4.42%)
Jul 12, 2018 5.050 5.100 4.650 4.980 199,208 -0.06(-1.19%)
Jul 11, 2018 5.310 5.310 5.010 5.040 187,673 -0.33(-6.15%)
Jul 10, 2018 5.310 5.500 5.210 5.370 81,699 +0.13(+2.48%)
Jul 09, 2018 5.700 5.773 5.210 5.240 118,051 -0.46(-8.07%)
Jul 06, 2018 5.670 5.930 5.670 5.700 86,054 -0.02(-0.35%)
Jul 05, 2018 5.710 5.850 5.521 5.720 112,698 +0.02(+0.35%)
Jul 03, 2018 5.700 5.700 5.700 0 -0.07(-1.21%)
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.