Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stonemor Partners LP (NY: STON )

N/A 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 (%)
Sep 30, 2020 0.9700 1.000 0.9126 0.9650 155,597 -0.03(-2.53%)
Sep 29, 2020 0.9900 1.040 0.9800 0.9900 92,084 -0.01(-1.00%)
Sep 28, 2020 0.9988 1.040 0.9589 1.000 253,355 +0.00(+0.12%)
Sep 25, 2020 0.9500 1.010 0.9201 0.9988 204,000 +0.04(+4.04%)
Sep 24, 2020 0.9000 0.9877 0.9000 0.9600 66,575 +0.05(+6.04%)
Sep 23, 2020 0.9900 0.9998 0.8841 0.9053 165,778 -0.09(-9.47%)
Sep 22, 2020 1.010 1.020 0.9900 1.000 90,488 +0.00(+0.09%)
Sep 21, 2020 1.070 1.110 0.9715 0.9991 283,797 -0.11(-9.99%)
Sep 18, 2020 1.040 1.250 1.040 1.110 3,198,900 +0.07(+6.73%)
Sep 17, 2020 0.9500 1.160 0.9297 1.040 610,072 +0.08(+8.05%)
Sep 16, 2020 0.9725 1.000 0.9425 0.9625 433,812 +0.04(+4.51%)
Sep 15, 2020 0.8582 0.9900 0.8500 0.9210 358,627 +0.06(+6.65%)
Sep 14, 2020 0.7111 0.9057 0.7111 0.8636 362,775 +0.13(+17.91%)
Sep 11, 2020 0.7030 0.7500 0.7030 0.7324 112,000 +0.03(+3.90%)
Sep 10, 2020 0.7007 0.7307 0.7000 0.7049 156,909 +0.00(+0.14%)
Sep 09, 2020 0.7620 0.7800 0.7000 0.7039 391,370 -0.08(-10.63%)
Sep 08, 2020 0.7600 0.8636 0.7500 0.7876 622,209 +0.01(+0.68%)
Sep 04, 2020 0.7666 0.7900 0.7600 0.7823 51,900 +0.00(+0.35%)
Sep 03, 2020 0.7666 0.8000 0.7666 0.7796 91,519 -0.01(-0.85%)
Sep 02, 2020 0.7900 0.7951 0.7703 0.7863 63,606 +0.00(+0.10%)
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.