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 (%)
May 31, 2018 6.040 6.120 6.030 6.070 44,727 +0.01(+0.17%)
May 30, 2018 6.060 6.240 6.010 6.060 55,121 +0.01(+0.17%)
May 29, 2018 6.030 6.108 6.030 6.050 68,390 -0.07(-1.14%)
May 25, 2018 6.120 6.120 6.120 0 +0.03(+0.49%)
May 24, 2018 6.050 6.100 6.020 6.090 56,994 +0.06(+1.00%)
May 23, 2018 5.970 6.051 5.950 6.030 52,358 +0.02(+0.33%)
May 22, 2018 6.160 6.160 6.000 6.010 69,366 -0.11(-1.80%)
May 21, 2018 6.100 6.210 6.070 6.120 68,952 +0.03(+0.49%)
May 18, 2018 6.050 6.150 6.020 6.090 64,482 +0.04(+0.66%)
May 17, 2018 6.130 6.150 6.000 6.050 63,929 -0.09(-1.47%)
May 16, 2018 6.020 6.150 6.020 6.140 45,269 +0.11(+1.82%)
May 15, 2018 6.010 6.100 5.980 6.030 57,370 -0.02(-0.33%)
May 14, 2018 6.050 6.100 5.960 6.050 70,709 -0.01(-0.17%)
May 11, 2018 6.110 6.124 5.950 6.060 32,273 -0.06(-0.98%)
May 10, 2018 6.040 6.190 6.040 6.120 214,162 +0.10(+1.66%)
May 09, 2018 5.900 6.100 5.850 6.020 70,410 +0.10(+1.69%)
May 08, 2018 6.010 6.060 5.910 5.920 57,666 -0.15(-2.47%)
May 07, 2018 6.000 6.090 5.900 6.070 60,663 +0.08(+1.34%)
May 04, 2018 6.130 6.239 5.910 5.990 64,935 -0.15(-2.44%)
May 03, 2018 6.130 6.180 5.940 6.140 51,870 -0.03(-0.49%)
May 02, 2018 5.990 6.170 5.870 6.170 75,145 +0.19(+3.18%)
May 01, 2018 6.010 6.010 5.830 5.980 47,667 -0.02(-0.33%)
Apr 30, 2018 6.080 6.090 5.930 6.000 46,948 +0.00(+0.00%)
Apr 27, 2018 6.020 6.100 6.000 6.000 50,460 -0.04(-0.66%)
Apr 26, 2018 6.010 6.050 5.950 6.040 33,836 -0.01(-0.17%)
Apr 25, 2018 6.000 6.091 5.962 6.050 48,566 +0.08(+1.34%)
Apr 24, 2018 6.070 6.090 5.938 5.970 60,295 -0.05(-0.83%)
Apr 23, 2018 6.200 6.235 5.910 6.020 62,601 -0.18(-2.90%)
Apr 20, 2018 6.070 6.240 6.070 6.200 58,103 +0.08(+1.31%)
Apr 19, 2018 6.070 6.150 6.000 6.120 68,663 +0.08(+1.32%)
Apr 18, 2018 6.030 6.130 6.000 6.040 89,536 +0.02(+0.33%)
Apr 17, 2018 6.160 6.240 6.000 6.020 94,240 -0.11(-1.79%)
Apr 16, 2018 6.150 6.183 6.050 6.130 50,006 -0.03(-0.49%)
Apr 13, 2018 6.100 6.200 6.091 6.160 42,377 +0.04(+0.65%)
Apr 12, 2018 6.030 6.200 6.030 6.120 95,297 +0.07(+1.16%)
Apr 11, 2018 5.830 6.120 5.830 6.050 99,582 +0.18(+3.07%)
Apr 10, 2018 5.940 6.112 5.860 5.870 85,537 -0.09(-1.51%)
Apr 09, 2018 5.930 6.010 5.800 5.960 102,879 +0.01(+0.17%)
Apr 06, 2018 6.000 6.200 5.930 5.950 77,444 -0.09(-1.49%)
Apr 05, 2018 5.920 6.080 5.870 6.040 84,516 +0.16(+2.72%)
Apr 04, 2018 5.960 6.010 5.880 5.880 107,069 -0.12(-2.00%)
Apr 03, 2018 6.040 6.070 5.960 6.000 53,853 +0.00(+0.00%)
Apr 02, 2018 6.070 6.070 5.910 6.000 160,664 -0.21(-3.38%)
Mar 29, 2018 6.210 6.210 6.210 0 -0.19(-2.97%)
Mar 28, 2018 6.310 6.420 6.310 6.400 41,278 +0.06(+0.95%)
Mar 27, 2018 6.370 6.390 6.210 6.340 94,273 -0.05(-0.78%)
Mar 26, 2018 6.530 6.600 6.370 6.390 55,796 -0.15(-2.29%)
Mar 23, 2018 6.600 6.600 6.500 6.540 52,511 -0.08(-1.21%)
Mar 22, 2018 6.640 6.700 6.511 6.620 61,364 -0.03(-0.45%)
Mar 21, 2018 6.540 6.750 6.400 6.650 67,552 +0.05(+0.76%)
Mar 20, 2018 6.700 6.720 6.520 6.600 105,406 -0.14(-2.08%)
Mar 19, 2018 6.830 6.870 6.700 6.740 110,499 -0.13(-1.89%)
Mar 16, 2018 6.890 6.930 6.770 6.870 65,938 -0.05(-0.72%)
Mar 15, 2018 6.860 6.950 6.800 6.920 104,263 +0.03(+0.44%)
Mar 14, 2018 6.900 6.950 6.850 6.890 119,027 -0.01(-0.14%)
Mar 13, 2018 6.860 6.950 6.850 6.900 132,634 +0.05(+0.73%)
Mar 12, 2018 6.470 6.890 6.470 6.850 239,344 +0.41(+6.37%)
Mar 09, 2018 6.280 6.480 6.270 6.440 169,591 +0.17(+2.71%)
Mar 08, 2018 6.100 6.300 6.081 6.270 108,124 +0.18(+2.96%)
Mar 07, 2018 6.140 6.090 45,450 +0.08(+1.33%)
Mar 06, 2018 6.120 6.200 6.010 6.010 45,398 -0.16(-2.59%)
Mar 05, 2018 6.150 6.200 6.040 6.170 94,184 -0.01(-0.16%)
Mar 02, 2018 6.080 6.190 5.750 6.180 103,370 +0.03(+0.49%)
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.