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, 2022 3.420 3.440 3.410 3.430 1,851,573 -0.01(-0.29%)
May 27, 2022 3.410 3.440 3.410 3.440 870,205 +0.02(+0.58%)
May 26, 2022 3.420 3.430 3.410 3.420 1,933,233 +0.01(+0.29%)
May 25, 2022 3.400 3.450 3.400 3.410 9,574,351 +1.14(+50.22%)
May 24, 2022 2.310 2.310 2.250 2.270 107,189 -0.04(-1.73%)
May 23, 2022 2.280 2.335 2.270 2.310 72,666 +0.00(+0.00%)
May 20, 2022 2.340 2.340 2.290 2.310 36,079 +0.00(+0.00%)
May 19, 2022 2.380 2.400 2.250 2.310 108,105 -0.03(-1.28%)
May 18, 2022 2.470 2.490 2.320 2.340 96,253 -0.16(-6.40%)
May 17, 2022 2.400 2.520 2.395 2.500 171,936 +0.11(+4.60%)
May 16, 2022 2.390 2.400 2.370 2.390 55,940 +0.03(+1.27%)
May 13, 2022 2.310 2.400 2.310 2.360 154,086 +0.05(+2.16%)
May 12, 2022 2.330 2.349 2.230 2.310 101,257 -0.04(-1.70%)
May 11, 2022 2.360 2.410 2.310 2.350 103,891 -0.02(-0.84%)
May 10, 2022 2.320 2.380 2.320 2.370 65,664 +0.05(+2.16%)
May 09, 2022 2.390 2.430 2.290 2.320 86,988 -0.08(-3.33%)
May 06, 2022 2.400 2.410 2.400 2.400 62,196 -0.01(-0.41%)
May 05, 2022 2.410 2.424 2.390 2.410 192,623 +0.01(+0.42%)
May 04, 2022 2.410 2.500 2.360 2.400 165,124 -0.03(-1.23%)
May 03, 2022 2.410 2.440 2.410 2.430 36,485 -0.01(-0.41%)
May 02, 2022 2.400 2.450 2.380 2.440 198,818 +0.07(+2.95%)
Apr 29, 2022 2.490 2.490 2.370 2.370 125,029 -0.13(-5.20%)
Apr 28, 2022 2.520 2.520 2.470 2.500 46,866 +0.00(+0.00%)
Apr 27, 2022 2.540 2.560 2.460 2.500 54,465 -0.05(-1.96%)
Apr 26, 2022 2.540 2.600 2.520 2.550 79,840 -0.02(-0.78%)
Apr 25, 2022 2.480 2.580 2.466 2.570 76,179 +0.06(+2.39%)
Apr 22, 2022 2.480 2.510 2.456 2.510 102,025 +0.00(+0.00%)
Apr 21, 2022 2.590 2.590 2.500 2.510 64,547 -0.04(-1.57%)
Apr 20, 2022 2.540 2.586 2.510 2.550 77,207 +0.01(+0.39%)
Apr 19, 2022 2.490 2.540 2.480 2.540 59,829 +0.04(+1.60%)
Apr 18, 2022 2.490 2.525 2.400 2.500 83,832 -0.01(-0.40%)
Apr 14, 2022 2.520 2.530 2.480 2.510 52,053 +0.00(+0.00%)
Apr 13, 2022 2.430 2.511 2.430 2.510 103,901 +0.05(+2.03%)
Apr 12, 2022 2.430 2.480 2.400 2.460 135,552 +0.03(+1.23%)
Apr 11, 2022 2.440 2.510 2.410 2.430 115,239 -0.07(-2.80%)
Apr 08, 2022 2.450 2.510 2.430 2.500 137,273 +0.05(+2.04%)
Apr 07, 2022 2.440 2.450 2.410 2.450 160,786 +0.03(+1.24%)
Apr 06, 2022 2.550 2.560 2.410 2.420 335,706 -0.14(-5.47%)
Apr 05, 2022 2.540 2.560 2.520 2.560 96,392 +0.01(+0.39%)
Apr 04, 2022 2.540 2.570 2.520 2.550 101,032 -0.01(-0.39%)
Apr 01, 2022 2.650 2.670 2.520 2.560 224,386 -0.05(-1.92%)
Mar 31, 2022 2.870 2.870 2.580 2.610 329,112 -0.26(-9.06%)
Mar 30, 2022 3.000 3.000 2.870 2.870 124,176 -0.13(-4.33%)
Mar 29, 2022 3.040 3.090 2.917 3.000 299,935 -0.01(-0.33%)
Mar 28, 2022 2.900 3.010 2.870 3.010 267,494 +0.15(+5.24%)
Mar 25, 2022 2.930 2.940 2.830 2.860 93,120 -0.04(-1.38%)
Mar 24, 2022 2.830 2.930 2.820 2.900 58,324 +0.06(+2.11%)
Mar 23, 2022 2.830 2.860 2.800 2.840 116,690 -0.03(-1.05%)
Mar 22, 2022 2.840 2.890 2.800 2.870 117,464 +0.07(+2.50%)
Mar 21, 2022 2.800 2.850 2.720 2.800 112,222 +0.01(+0.36%)
Mar 18, 2022 2.920 3.010 2.790 2.790 703,830 -0.13(-4.45%)
Mar 17, 2022 2.750 2.920 2.750 2.920 119,336 +0.14(+5.04%)
Mar 16, 2022 2.870 2.916 2.670 2.780 520,054 -0.05(-1.77%)
Mar 15, 2022 2.710 3.011 2.680 2.830 219,005 +0.12(+4.43%)
Mar 14, 2022 2.820 2.850 2.647 2.710 155,567 -0.11(-3.90%)
Mar 11, 2022 2.730 2.830 2.720 2.820 154,905 +0.08(+2.92%)
Mar 10, 2022 2.630 2.790 2.630 2.740 123,170 +0.10(+3.79%)
Mar 09, 2022 2.640 2.650 2.570 2.640 86,985 +0.06(+2.33%)
Mar 08, 2022 2.660 2.670 2.580 2.580 66,219 -0.03(-1.15%)
Mar 07, 2022 2.670 2.670 2.570 2.610 90,149 -0.02(-0.76%)
Mar 04, 2022 2.620 2.670 2.580 2.630 65,266 -0.03(-1.13%)
Mar 03, 2022 2.750 2.790 2.640 2.660 66,686 -0.08(-2.92%)
Mar 02, 2022 2.600 2.760 2.540 2.740 149,904 +0.16(+6.20%)
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.