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 (%)
Jul 29, 2022 3.400 3.410 3.390 3.390 685,008 -0.01(-0.29%)
Jul 28, 2022 3.400 3.430 3.390 3.400 645,025 +0.00(+0.00%)
Jul 27, 2022 3.420 3.430 3.390 3.400 817,362 -0.02(-0.58%)
Jul 26, 2022 3.450 3.450 3.420 3.420 75,200 -0.02(-0.58%)
Jul 25, 2022 3.430 3.440 3.430 3.440 59,008 +0.00(+0.00%)
Jul 22, 2022 3.460 3.460 3.435 3.440 57,748 -0.01(-0.29%)
Jul 21, 2022 3.430 3.450 3.430 3.450 58,520 +0.01(+0.29%)
Jul 20, 2022 3.450 3.450 3.420 3.440 155,672 -0.02(-0.58%)
Jul 19, 2022 3.470 3.470 3.450 3.460 46,617 +0.02(+0.58%)
Jul 18, 2022 3.440 3.475 3.431 3.440 385,403 +0.00(+0.00%)
Jul 15, 2022 3.440 3.440 3.410 3.440 943,959 +0.02(+0.58%)
Jul 14, 2022 3.420 3.430 3.410 3.420 660,626 +0.00(+0.00%)
Jul 13, 2022 3.420 3.435 3.410 3.420 840,428 -0.01(-0.29%)
Jul 12, 2022 3.420 3.440 3.420 3.430 79,738 +0.01(+0.29%)
Jul 11, 2022 3.440 3.440 3.420 3.420 127,795 +0.00(+0.00%)
Jul 08, 2022 3.430 3.440 3.420 3.420 127,795 -0.01(-0.29%)
Jul 07, 2022 3.420 3.450 3.420 3.430 84,401 +0.01(+0.29%)
Jul 06, 2022 3.420 3.450 3.420 3.420 164,674 -0.01(-0.29%)
Jul 05, 2022 3.420 3.435 3.410 3.430 163,923 -0.01(-0.29%)
Jul 01, 2022 3.430 3.445 3.410 3.440 92,833 +0.02(+0.58%)
Jun 30, 2022 3.430 3.440 3.420 3.420 165,658 -0.05(-1.44%)
Jun 29, 2022 3.440 3.470 3.420 3.470 183,870 +0.03(+0.87%)
Jun 28, 2022 3.490 3.490 3.440 3.440 203,479 -0.04(-1.15%)
Jun 27, 2022 3.490 3.500 3.460 3.480 136,852 -0.02(-0.57%)
Jun 24, 2022 3.440 3.500 3.440 3.500 960,672 +0.04(+1.16%)
Jun 23, 2022 3.450 3.470 3.450 3.460 124,325 +0.03(+0.87%)
Jun 22, 2022 3.420 3.460 3.420 3.430 122,817 +0.00(+0.00%)
Jun 21, 2022 3.430 3.460 3.420 3.430 245,364 -0.01(-0.29%)
Jun 17, 2022 3.420 3.440 3.420 3.440 726,830 +0.03(+0.88%)
Jun 16, 2022 3.420 3.430 3.410 3.410 492,170 -0.01(-0.29%)
Jun 15, 2022 3.420 3.430 3.420 3.420 203,636 +0.00(+0.00%)
Jun 14, 2022 3.420 3.440 3.420 3.420 202,004 -0.01(-0.29%)
Jun 13, 2022 3.430 3.440 3.410 3.430 848,408 -0.01(-0.29%)
Jun 10, 2022 3.430 3.475 3.430 3.440 299,280 +0.00(+0.00%)
Jun 09, 2022 3.440 3.440 3.430 3.440 153,160 +0.00(+0.00%)
Jun 08, 2022 3.430 3.440 3.430 3.440 81,867 +0.00(+0.00%)
Jun 07, 2022 3.420 3.440 3.420 3.440 451,948 +0.02(+0.58%)
Jun 06, 2022 3.440 3.445 3.410 3.420 434,625 -0.03(-0.87%)
Jun 03, 2022 3.440 3.450 3.430 3.450 203,702 +0.00(+0.00%)
Jun 02, 2022 3.420 3.450 3.420 3.450 614,485 +0.02(+0.58%)
Jun 01, 2022 3.430 3.440 3.420 3.430 623,972 +0.00(+0.00%)
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%)
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.