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 (%)
Apr 30, 2020 0.5400 0.5500 0.5200 0.5202 183,993 +0.00(+0.04%)
Apr 29, 2020 0.5500 0.5650 0.5200 0.5200 226,083 -0.02(-4.53%)
Apr 28, 2020 0.5130 0.5479 0.5130 0.5447 132,589 +0.03(+5.77%)
Apr 27, 2020 0.5300 0.5300 0.5100 0.5150 189,081 -0.01(-0.96%)
Apr 24, 2020 0.5300 0.5300 0.5005 0.5200 191,300 -0.01(-1.29%)
Apr 23, 2020 0.5150 0.5300 0.5100 0.5268 149,350 +0.01(+2.23%)
Apr 22, 2020 0.5200 0.5300 0.5100 0.5153 132,921 -0.01(-1.09%)
Apr 21, 2020 0.5600 0.5747 0.5101 0.5210 306,993 -0.05(-8.60%)
Apr 20, 2020 0.5896 0.5896 0.5463 0.5700 180,469 -0.01(-2.05%)
Apr 17, 2020 0.5850 0.5893 0.5420 0.5819 310,600 +0.00(+0.67%)
Apr 16, 2020 0.6000 0.6000 0.5600 0.5780 227,517 +0.00(+0.54%)
Apr 15, 2020 0.6190 0.6190 0.5636 0.5749 225,828 -0.02(-3.75%)
Apr 14, 2020 0.5000 0.6199 0.5000 0.5973 475,554 +0.06(+10.61%)
Apr 13, 2020 0.5800 0.5800 0.5200 0.5400 529,015 -0.04(-6.40%)
Apr 09, 2020 0.5999 0.5999 0.5700 0.5769 658,300 -0.02(-2.67%)
Apr 08, 2020 0.5600 0.6000 0.5450 0.5927 767,255 +0.05(+8.22%)
Apr 07, 2020 0.6100 0.6101 0.5400 0.5477 1,080,218 -0.07(-11.66%)
Apr 06, 2020 0.7500 0.7750 0.5100 0.6200 1,897,025 -0.13(-17.33%)
Apr 03, 2020 0.9200 0.9838 0.6965 0.7500 912,000 -0.21(-22.11%)
Apr 02, 2020 1.110 1.110 0.9060 0.9629 602,165 -0.11(-10.01%)
Apr 01, 2020 1.090 1.160 1.040 1.070 429,201 +0.03(+2.88%)
Mar 31, 2020 1.090 1.090 1.030 1.040 92,513 +0.02(+1.96%)
Mar 30, 2020 1.170 1.170 1.010 1.020 244,356 -0.05(-4.67%)
Mar 27, 2020 1.040 1.147 0.9910 1.070 178,800 +0.04(+3.87%)
Mar 26, 2020 1.160 1.170 1.000 1.030 243,308 -0.07(-6.35%)
Mar 25, 2020 1.140 1.200 0.9900 1.100 768,369 -0.08(-6.78%)
Mar 24, 2020 1.250 1.320 1.120 1.180 225,923 -0.03(-2.48%)
Mar 23, 2020 1.320 1.340 1.100 1.210 634,247 +0.01(+0.83%)
Mar 20, 2020 1.270 1.676 1.200 1.200 883,800 +0.02(+1.69%)
Mar 19, 2020 1.020 1.310 1.010 1.180 557,750 +0.23(+23.78%)
Mar 18, 2020 1.050 1.050 0.9300 0.9533 182,319 -0.07(-6.54%)
Mar 17, 2020 1.070 1.083 1.016 1.020 122,966 +0.00(+0.00%)
Mar 16, 2020 1.000 1.070 0.9700 1.020 183,372 +0.04(+4.08%)
Mar 13, 2020 1.050 1.050 0.9800 0.9800 53,200 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 0.9900 1.000 102,231 -0.09(-8.48%)
Mar 11, 2020 1.080 1.130 1.010 1.093 71,261 -0.06(-4.98%)
Mar 10, 2020 1.000 1.150 0.9620 1.150 100,183 +0.21(+22.31%)
Mar 09, 2020 1.030 1.060 0.9000 0.9402 284,542 -0.13(-12.13%)
Mar 06, 2020 1.070 1.070 1.040 1.070 110,800 +0.02(+1.90%)
Mar 05, 2020 1.120 1.120 1.020 1.050 144,366 -0.07(-6.25%)
Mar 04, 2020 1.100 1.140 1.085 1.120 77,058 +0.03(+3.18%)
Mar 03, 2020 1.060 1.100 1.060 1.085 39,300 +0.02(+1.45%)
Mar 02, 2020 1.090 1.090 1.040 1.070 49,544 +0.01(+0.94%)
Feb 28, 2020 1.050 1.063 1.020 1.060 56,300 +0.04(+3.47%)
Feb 27, 2020 1.090 1.090 1.020 1.024 100,200 -0.07(-6.01%)
Feb 26, 2020 1.060 1.090 1.060 1.090 101,244 +0.01(+0.93%)
Feb 25, 2020 1.110 1.110 1.060 1.080 175,369 +0.00(+0.00%)
Feb 24, 2020 1.080 1.110 1.060 1.080 64,635 -0.01(-0.92%)
Feb 21, 2020 1.080 1.094 1.080 1.090 37,200 -0.01(-0.91%)
Feb 20, 2020 1.060 1.130 1.060 1.100 34,878 +0.01(+0.92%)
Feb 19, 2020 1.070 1.100 1.070 1.090 28,310 -0.01(-0.91%)
Feb 18, 2020 1.150 1.150 1.080 1.100 27,614 -0.04(-3.93%)
Feb 14, 2020 1.120 1.153 1.070 1.145 50,800 +0.03(+3.15%)
Feb 13, 2020 1.170 1.189 1.060 1.110 4,156,358 -0.02(-1.77%)
Feb 12, 2020 1.090 1.143 1.090 1.130 66,023 -0.00(-0.01%)
Feb 11, 2020 1.080 1.159 1.080 1.130 22,217 +0.03(+2.74%)
Feb 10, 2020 1.060 1.150 1.050 1.100 99,116 +0.01(+0.92%)
Feb 07, 2020 1.150 1.150 1.090 1.090 39,100 -0.04(-3.54%)
Feb 06, 2020 1.140 1.150 1.120 1.130 34,328 -0.01(-0.88%)
Feb 05, 2020 1.130 1.165 1.130 1.140 24,576 -0.01(-0.87%)
Feb 04, 2020 1.150 1.160 1.114 1.150 37,876 -0.02(-1.71%)
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.