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 31, 2019 1.380 1.525 1.380 1.450 326,000 +0.07(+5.07%)
Dec 30, 2019 1.340 1.400 1.330 1.380 47,960 +0.04(+2.99%)
Dec 27, 2019 1.330 1.360 1.330 1.340 39,100 +0.01(+0.73%)
Dec 26, 2019 1.360 1.370 1.321 1.330 69,204 +0.02(+1.55%)
Dec 24, 2019 1.260 1.340 1.250 1.310 71,500 +0.00(+0.00%)
Dec 23, 2019 1.330 1.335 1.228 1.310 90,084 -0.07(-5.07%)
Dec 20, 2019 1.350 1.400 1.310 1.380 111,000 +0.03(+2.22%)
Dec 19, 2019 1.230 1.350 1.230 1.350 89,032 +0.12(+10.20%)
Dec 18, 2019 1.100 1.250 1.050 1.225 235,466 +0.12(+11.36%)
Dec 17, 2019 1.070 1.110 1.050 1.100 75,463 +0.01(+0.91%)
Dec 16, 2019 1.070 1.099 1.060 1.090 52,599 -0.01(-0.90%)
Dec 13, 2019 1.070 1.110 1.070 1.100 55,100 +0.00(+0.00%)
Dec 12, 2019 1.080 1.110 1.070 1.100 59,464 +0.00(+0.00%)
Dec 11, 2019 1.110 1.120 1.070 1.100 65,807 +0.00(+0.00%)
Dec 10, 2019 1.100 1.123 1.090 1.100 34,530 +0.00(+0.00%)
Dec 09, 2019 1.100 1.130 1.090 1.100 51,519 -0.01(-0.90%)
Dec 06, 2019 1.130 1.141 1.100 1.110 63,200 -0.06(-5.13%)
Dec 05, 2019 1.090 1.180 1.070 1.170 125,746 +0.11(+10.38%)
Dec 04, 2019 1.070 1.090 1.050 1.060 111,735 -0.02(-2.00%)
Dec 03, 2019 1.120 1.120 1.070 1.082 66,584 -0.02(-1.67%)
Dec 02, 2019 1.090 1.150 1.080 1.100 28,258 -0.02(-1.79%)
Nov 29, 2019 1.140 1.150 1.120 1.120 24,700 +0.01(+0.90%)
Nov 27, 2019 1.090 1.120 1.070 1.110 39,600 +0.01(+0.91%)
Nov 26, 2019 1.090 1.115 1.060 1.100 55,902 +0.02(+1.85%)
Nov 25, 2019 1.130 1.143 1.060 1.080 61,006 -0.05(-4.42%)
Nov 22, 2019 1.090 1.140 1.090 1.130 40,900 +0.02(+1.80%)
Nov 21, 2019 1.080 1.110 1.080 1.110 13,110 +0.02(+1.83%)
Nov 20, 2019 1.110 1.140 1.090 1.090 28,105 -0.01(-0.91%)
Nov 19, 2019 1.090 1.115 1.060 1.100 70,688 +0.01(+0.48%)
Nov 18, 2019 1.080 1.140 1.052 1.095 73,893 +0.01(+1.36%)
Nov 15, 2019 1.050 1.110 1.050 1.080 39,400 +0.01(+0.93%)
Nov 14, 2019 1.080 1.080 1.020 1.070 57,427 -0.01(-0.93%)
Nov 13, 2019 1.100 1.100 1.050 1.080 31,985 +0.00(+0.37%)
Nov 12, 2019 1.120 1.140 1.030 1.076 119,670 -0.05(-4.78%)
Nov 11, 2019 1.160 1.160 1.100 1.130 57,842 -0.03(-2.59%)
Nov 08, 2019 1.110 1.200 1.100 1.160 142,500 +0.01(+0.87%)
Nov 07, 2019 1.140 1.150 1.090 1.150 121,025 +0.04(+3.60%)
Nov 06, 2019 1.100 1.150 1.070 1.110 78,113 -0.00(-0.01%)
Nov 05, 2019 1.090 1.170 1.090 1.110 166,517 +0.02(+1.84%)
Nov 04, 2019 1.430 1.490 1.080 1.090 288,661 -0.34(-23.78%)
Nov 01, 2019 1.200 1.490 1.200 1.430 189,000 +0.24(+20.45%)
Oct 31, 2019 1.100 1.220 1.100 1.187 64,405 +0.09(+7.93%)
Oct 30, 2019 1.130 1.140 1.000 1.100 4,142,480 -0.03(-2.65%)
Oct 29, 2019 1.090 1.146 1.070 1.130 82,010 +0.04(+3.67%)
Oct 28, 2019 1.060 1.110 1.050 1.090 121,922 +0.04(+3.81%)
Oct 25, 2019 1.180 1.185 0.9995 1.050 614,600 -0.13(-11.02%)
Oct 24, 2019 1.160 1.200 1.130 1.180 74,177 +0.03(+2.61%)
Oct 23, 2019 1.170 1.197 1.150 1.150 37,721 -0.03(-2.54%)
Oct 22, 2019 1.190 1.192 1.163 1.180 25,476 -0.01(-0.84%)
Oct 21, 2019 1.140 1.220 1.140 1.190 45,110 +0.06(+5.31%)
Oct 18, 2019 1.100 1.200 1.100 1.130 76,700 -0.01(-0.66%)
Oct 17, 2019 1.100 1.137 1.100 1.137 50,405 +0.04(+3.41%)
Oct 16, 2019 1.110 1.120 1.100 1.100 32,183 +0.00(+0.00%)
Oct 15, 2019 1.100 1.118 1.100 1.100 38,184 -0.01(-0.90%)
Oct 14, 2019 1.100 1.150 1.100 1.110 70,670 +0.01(+0.91%)
Oct 11, 2019 1.110 1.150 1.080 1.100 82,600 +0.00(+0.00%)
Oct 10, 2019 1.120 1.140 1.100 1.100 108,880 -0.03(-2.65%)
Oct 09, 2019 1.110 1.170 1.110 1.130 54,403 +0.01(+0.89%)
Oct 08, 2019 1.180 1.190 1.110 1.120 65,112 -0.07(-5.88%)
Oct 07, 2019 1.190 1.200 1.180 1.190 15,066 +0.01(+0.85%)
Oct 04, 2019 1.170 1.243 1.170 1.180 19,100 -0.03(-2.48%)
Oct 03, 2019 1.190 1.250 1.175 1.210 40,900 +0.01(+0.83%)
Oct 02, 2019 1.200 1.210 1.110 1.200 137,742 -0.04(-3.23%)
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.