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 (%)
Feb 28, 2019 3.750 3.765 3.690 3.750 63,182 +0.00(+0.00%)
Feb 27, 2019 3.700 3.780 3.612 3.750 58,697 +0.00(+0.00%)
Feb 26, 2019 3.790 3.800 3.678 3.750 119,493 -0.06(-1.57%)
Feb 25, 2019 3.760 3.845 3.690 3.810 26,597 +0.03(+0.79%)
Feb 22, 2019 3.720 3.850 3.590 3.780 43,300 +0.03(+0.80%)
Feb 21, 2019 3.500 3.773 3.480 3.750 62,434 +0.25(+7.14%)
Feb 20, 2019 3.360 3.520 3.360 3.500 26,725 +0.04(+1.16%)
Feb 19, 2019 3.400 3.490 3.350 3.460 62,723 +0.00(+0.00%)
Feb 15, 2019 3.500 3.530 3.380 3.460 66,800 -0.04(-1.14%)
Feb 14, 2019 3.400 3.536 3.400 3.500 67,108 +0.10(+2.94%)
Feb 13, 2019 3.260 3.460 3.200 3.400 110,930 +0.15(+4.62%)
Feb 12, 2019 3.320 3.320 3.160 3.250 25,663 +0.00(+0.00%)
Feb 11, 2019 3.250 3.290 3.166 3.250 16,908 +0.00(+0.00%)
Feb 08, 2019 3.350 3.360 3.210 3.250 28,900 -0.11(-3.27%)
Feb 07, 2019 2.950 3.400 2.950 3.360 246,104 +0.35(+11.63%)
Feb 06, 2019 3.040 3.040 3.000 3.010 17,698 -0.05(-1.63%)
Feb 05, 2019 3.250 3.250 3.010 3.060 84,199 -0.32(-9.47%)
Feb 04, 2019 2.650 3.380 2.500 3.380 194,451 +0.81(+31.52%)
Feb 01, 2019 2.310 2.580 2.270 2.570 67,500 +0.22(+9.36%)
Jan 31, 2019 2.100 2.350 2.100 2.350 61,454 +0.25(+11.90%)
Jan 30, 2019 2.200 2.256 2.010 2.100 74,969 -0.11(-4.98%)
Jan 29, 2019 2.240 2.252 2.190 2.210 20,980 -0.07(-3.07%)
Jan 28, 2019 2.240 2.290 2.240 2.280 13,124 +0.03(+1.33%)
Jan 25, 2019 2.250 2.310 2.250 2.250 14,100 -0.03(-1.32%)
Jan 24, 2019 2.340 2.340 2.250 2.280 30,797 -0.04(-1.72%)
Jan 23, 2019 2.300 2.430 2.300 2.320 12,732 -0.04(-1.69%)
Jan 22, 2019 2.360 2.412 2.320 2.360 42,765 -0.09(-3.67%)
Jan 18, 2019 2.390 2.450 2.320 2.450 40,300 +0.05(+2.08%)
Jan 17, 2019 2.340 2.450 2.340 2.400 47,611 +0.08(+3.45%)
Jan 16, 2019 2.433 2.433 2.310 2.320 39,025 -0.13(-5.31%)
Jan 15, 2019 2.540 2.540 2.430 2.450 37,345 -0.07(-2.78%)
Jan 14, 2019 2.470 2.572 2.470 2.520 8,903 +0.02(+0.80%)
Jan 11, 2019 2.450 2.500 2.410 2.500 21,400 +0.04(+1.63%)
Jan 10, 2019 2.580 2.580 2.430 2.460 34,800 -0.14(-5.38%)
Jan 09, 2019 2.750 2.800 2.570 2.600 38,148 -0.05(-1.89%)
Jan 08, 2019 2.690 2.700 2.498 2.650 54,458 -0.12(-4.33%)
Jan 07, 2019 2.730 2.870 2.715 2.770 26,725 +0.07(+2.59%)
Jan 04, 2019 2.480 2.720 2.390 2.700 40,300 +0.26(+10.66%)
Jan 03, 2019 2.140 2.490 2.140 2.440 58,024 +0.30(+14.02%)
Jan 02, 2019 2.100 2.159 2.040 2.140 20,525 +0.04(+1.90%)
Dec 31, 2018 2.250 2.300 2.000 2.100 278,500 -0.19(-8.30%)
Dec 28, 2018 2.190 2.390 2.100 2.290 180,200 +0.11(+5.05%)
Dec 27, 2018 2.150 2.329 2.150 2.180 92,194 -0.09(-3.96%)
Dec 26, 2018 2.100 2.350 2.100 2.270 200,534 +0.11(+5.09%)
Dec 24, 2018 2.200 2.280 2.150 2.160 90,400 -0.07(-3.14%)
Dec 21, 2018 2.300 2.380 2.200 2.230 102,400 -0.08(-3.46%)
Dec 20, 2018 2.480 2.480 2.250 2.310 113,117 -0.19(-7.60%)
Dec 19, 2018 2.200 2.540 2.160 2.500 171,270 +0.23(+10.13%)
Dec 18, 2018 2.190 2.300 2.100 2.270 244,520 -0.01(-0.44%)
Dec 17, 2018 2.300 2.460 2.237 2.280 236,114 -0.10(-4.20%)
Dec 14, 2018 2.490 2.490 2.350 2.380 51,600 -0.12(-4.80%)
Dec 13, 2018 2.600 2.610 2.310 2.500 287,733 -0.14(-5.32%)
Dec 12, 2018 2.820 2.864 2.608 2.640 111,066 -0.21(-7.35%)
Dec 11, 2018 2.890 2.970 2.850 2.850 51,686 -0.05(-1.72%)
Dec 10, 2018 2.990 2.990 2.900 2.900 80,384 -0.09(-3.01%)
Dec 07, 2018 3.000 3.100 2.960 2.990 63,400 +0.01(+0.34%)
Dec 06, 2018 3.060 3.150 2.929 2.980 80,623 -0.12(-3.87%)
Dec 04, 2018 3.100 3.350 3.100 3.100 68,700 +0.06(+1.97%)
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.