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 29, 2020 0.7117 0.7500 0.6800 0.7385 263,300 -0.05(-6.60%)
May 28, 2020 0.7400 0.8000 0.7000 0.7907 545,492 +0.05(+7.02%)
May 27, 2020 0.7245 0.7434 0.6901 0.7388 1,140,857 +0.06(+9.11%)
May 26, 2020 0.6615 0.7100 0.6301 0.6771 395,305 +0.05(+7.48%)
May 22, 2020 0.6100 0.6500 0.5950 0.6300 271,900 +0.04(+6.45%)
May 21, 2020 0.5800 0.6050 0.5701 0.5918 213,702 +0.02(+3.84%)
May 20, 2020 0.5900 0.5900 0.5401 0.5699 376,938 -0.01(-1.52%)
May 19, 2020 0.6200 0.6200 0.5600 0.5787 218,250 -0.02(-3.63%)
May 18, 2020 0.6378 0.6378 0.5600 0.6005 445,224 -0.04(-5.88%)
May 15, 2020 0.6500 0.7600 0.6234 0.6380 2,441,400 +0.06(+10.00%)
May 14, 2020 0.5700 0.5900 0.5700 0.5800 240,874 +0.01(+1.52%)
May 13, 2020 0.6500 0.6500 0.5300 0.5713 278,869 -0.08(-11.93%)
May 12, 2020 0.6400 0.6580 0.6000 0.6487 238,728 -0.01(-1.41%)
May 11, 2020 0.5800 0.6600 0.5500 0.6580 379,061 +0.09(+16.44%)
May 08, 2020 0.5459 0.5700 0.5300 0.5651 147,100 +0.03(+5.17%)
May 07, 2020 0.5250 0.5549 0.5100 0.5373 149,484 +0.04(+7.20%)
May 06, 2020 0.5550 0.5550 0.4595 0.5012 306,524 -0.02(-4.09%)
May 05, 2020 0.5550 0.5800 0.5200 0.5226 132,920 -0.03(-5.17%)
May 04, 2020 0.5900 0.5949 0.5200 0.5511 632,926 +0.01(+2.06%)
May 01, 2020 0.5400 0.5800 0.5301 0.5400 459,000 +0.02(+3.81%)
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%)
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.