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, 2019 2.320 2.480 2.260 2.400 81,800 +0.04(+1.69%)
May 30, 2019 2.430 2.480 2.280 2.360 38,189 -0.08(-3.28%)
May 29, 2019 2.510 2.513 2.430 2.440 27,205 -0.06(-2.40%)
May 28, 2019 2.580 2.660 2.470 2.500 48,824 -0.11(-4.21%)
May 24, 2019 2.580 2.680 2.580 2.610 91,200 +0.02(+0.77%)
May 23, 2019 2.560 2.630 2.520 2.590 51,516 -0.02(-0.77%)
May 22, 2019 2.540 2.720 2.540 2.610 137,228 +0.06(+2.35%)
May 21, 2019 2.590 2.642 2.535 2.550 45,435 -0.06(-2.30%)
May 20, 2019 2.700 2.750 2.550 2.610 50,359 -0.14(-5.09%)
May 17, 2019 2.570 2.771 2.540 2.750 77,400 +0.19(+7.42%)
May 16, 2019 2.580 2.630 2.460 2.560 108,501 -0.03(-1.16%)
May 15, 2019 2.720 2.720 2.504 2.590 62,312 -0.11(-4.07%)
May 14, 2019 2.680 2.950 2.610 2.700 133,821 +0.17(+6.61%)
May 13, 2019 3.510 3.510 2.450 2.533 242,677 -0.99(-28.05%)
May 10, 2019 3.790 3.840 3.510 3.520 34,500 -0.30(-7.94%)
May 09, 2019 3.830 3.892 3.810 3.824 16,606 -0.01(-0.16%)
May 08, 2019 3.820 3.880 3.761 3.830 22,421 +0.02(+0.52%)
May 07, 2019 3.810 3.880 3.750 3.810 18,762 +0.01(+0.26%)
May 06, 2019 3.750 3.900 3.660 3.800 28,891 +0.05(+1.33%)
May 03, 2019 3.560 3.810 3.560 3.750 25,500 +0.18(+5.04%)
May 02, 2019 3.690 3.775 3.570 3.570 23,075 -0.13(-3.51%)
May 01, 2019 3.880 3.935 3.683 3.700 22,085 -0.20(-5.13%)
Apr 30, 2019 3.630 3.900 3.618 3.900 44,782 +0.23(+6.27%)
Apr 29, 2019 3.550 3.670 3.550 3.670 10,901 +0.12(+3.38%)
Apr 26, 2019 3.650 3.650 3.528 3.550 57,100 -0.19(-5.08%)
Apr 25, 2019 3.830 3.830 3.710 3.740 33,784 -0.09(-2.35%)
Apr 24, 2019 3.850 3.960 3.830 3.830 19,441 +0.00(+0.00%)
Apr 23, 2019 3.770 3.950 3.770 3.830 18,110 +0.03(+0.79%)
Apr 22, 2019 3.960 4.020 3.770 3.800 47,751 -0.20(-5.00%)
Apr 18, 2019 3.880 4.090 3.880 4.000 27,600 +0.08(+2.04%)
Apr 17, 2019 4.500 4.500 3.920 3.920 47,523 -0.63(-13.85%)
Apr 16, 2019 3.890 4.649 3.890 4.550 140,443 +0.72(+18.80%)
Apr 15, 2019 3.820 3.900 3.768 3.830 25,405 -0.05(-1.29%)
Apr 12, 2019 3.880 3.880 3.820 3.880 26,000 +0.02(+0.52%)
Apr 11, 2019 3.930 3.930 3.825 3.860 17,172 -0.06(-1.53%)
Apr 10, 2019 3.780 3.970 3.773 3.920 60,323 +0.18(+4.81%)
Apr 09, 2019 3.710 3.784 3.702 3.740 11,197 +0.02(+0.54%)
Apr 08, 2019 3.740 3.790 3.640 3.720 31,667 -0.05(-1.33%)
Apr 05, 2019 3.740 3.787 3.725 3.770 26,700 +0.02(+0.53%)
Apr 04, 2019 3.650 3.770 3.650 3.750 55,845 +0.00(+0.00%)
Apr 03, 2019 3.850 3.880 3.610 3.750 56,317 -0.03(-0.79%)
Apr 02, 2019 3.700 3.793 3.668 3.780 16,943 +0.03(+0.80%)
Apr 01, 2019 3.750 3.780 3.610 3.750 54,318 -0.02(-0.53%)
Mar 29, 2019 3.720 3.770 3.710 3.770 48,900 +0.01(+0.27%)
Mar 28, 2019 3.770 3.830 3.730 3.760 28,396 +0.00(+0.00%)
Mar 27, 2019 3.810 3.822 3.700 3.760 29,895 +0.01(+0.27%)
Mar 26, 2019 3.840 3.840 3.610 3.750 60,347 -0.11(-2.85%)
Mar 25, 2019 3.700 3.860 3.690 3.860 20,418 +0.15(+4.04%)
Mar 22, 2019 3.740 3.800 3.670 3.710 34,600 -0.09(-2.37%)
Mar 21, 2019 3.780 3.850 3.780 3.800 9,097 +0.05(+1.33%)
Mar 20, 2019 3.710 3.830 3.710 3.750 41,212 +0.00(+0.00%)
Mar 19, 2019 3.690 3.810 3.670 3.750 47,154 +0.00(+0.00%)
Mar 18, 2019 3.740 3.910 3.727 3.750 24,254 -0.12(-3.10%)
Mar 15, 2019 3.720 3.960 3.720 3.870 20,900 +0.19(+5.16%)
Mar 14, 2019 3.820 3.900 3.680 3.680 42,083 -0.12(-3.16%)
Mar 13, 2019 3.730 3.870 3.730 3.800 18,117 +0.04(+1.06%)
Mar 12, 2019 3.660 3.892 3.660 3.760 19,504 +0.09(+2.45%)
Mar 11, 2019 3.700 3.750 3.630 3.670 23,691 -0.09(-2.39%)
Mar 08, 2019 3.800 3.903 3.730 3.760 34,500 -0.10(-2.59%)
Mar 07, 2019 4.100 4.176 3.750 3.860 32,888 -0.24(-5.85%)
Mar 06, 2019 4.140 4.230 4.070 4.100 23,730 -0.01(-0.24%)
Mar 05, 2019 3.990 4.150 3.990 4.110 35,033 +0.12(+3.01%)
Mar 04, 2019 4.000 4.080 3.800 3.990 49,338 -0.05(-1.24%)
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.