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 (%)
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%)
Mar 01, 2022 2.580 2.620 2.530 2.580 77,754 -0.02(-0.77%)
Feb 28, 2022 2.580 2.620 2.545 2.600 124,245 +0.00(+0.00%)
Feb 25, 2022 2.600 2.615 2.550 2.600 74,629 +0.01(+0.39%)
Feb 24, 2022 2.490 2.590 2.440 2.590 233,034 +0.04(+1.57%)
Feb 23, 2022 2.560 2.650 2.520 2.550 120,120 -0.01(-0.39%)
Feb 22, 2022 2.620 2.620 2.500 2.560 125,385 -0.08(-3.03%)
Feb 18, 2022 2.640 0 +0.02(+0.76%)
Feb 17, 2022 2.550 2.650 2.550 2.620 127,749 +0.05(+1.95%)
Feb 16, 2022 2.530 2.620 2.520 2.570 89,897 +0.03(+1.18%)
Feb 15, 2022 2.530 2.550 2.490 2.540 43,317 +0.04(+1.60%)
Feb 14, 2022 2.500 2.560 2.485 2.500 62,149 +0.00(+0.00%)
Feb 11, 2022 2.480 2.531 2.470 2.500 84,887 -0.01(-0.40%)
Feb 10, 2022 2.520 2.570 2.490 2.510 203,945 -0.05(-1.95%)
Feb 09, 2022 2.460 2.570 2.460 2.560 298,384 +0.05(+1.99%)
Feb 08, 2022 2.470 2.521 2.440 2.510 50,320 +0.03(+1.21%)
Feb 07, 2022 2.500 2.550 2.470 2.480 72,889 +0.00(+0.00%)
Feb 04, 2022 2.480 2.540 2.460 2.480 95,593 -0.02(-0.80%)
Feb 03, 2022 2.470 2.520 2.450 2.500 212,344 +0.00(+0.00%)
Feb 02, 2022 2.430 2.550 2.375 2.500 117,699 +0.07(+2.88%)
Feb 01, 2022 2.480 2.500 2.360 2.430 124,268 -0.07(-2.80%)
Jan 31, 2022 2.400 2.510 2.500 92,147 +0.13(+5.49%)
Jan 28, 2022 2.290 2.420 2.290 2.370 95,353 +0.06(+2.60%)
Jan 27, 2022 2.370 2.380 2.270 2.310 99,117 -0.07(-2.94%)
Jan 26, 2022 2.450 2.500 2.333 2.380 50,455 -0.02(-0.83%)
Jan 25, 2022 2.320 2.450 2.250 2.400 102,864 +0.06(+2.56%)
Jan 24, 2022 2.230 2.370 2.200 2.340 132,520 -0.01(-0.43%)
Jan 21, 2022 2.320 2.360 2.300 2.350 129,316 +0.01(+0.43%)
Jan 20, 2022 2.340 2.400 2.320 2.340 67,417 -0.01(-0.43%)
Jan 19, 2022 2.350 2.430 2.320 2.350 87,830 +0.00(+0.00%)
Jan 18, 2022 2.380 2.440 2.330 2.350 76,337 -0.02(-0.84%)
Jan 14, 2022 2.370 0 +0.01(+0.42%)
Jan 13, 2022 2.340 2.380 2.330 2.360 59,232 +0.04(+1.72%)
Jan 12, 2022 2.390 2.410 2.320 2.320 73,385 -0.05(-2.11%)
Jan 11, 2022 2.340 2.420 2.300 2.370 41,110 +0.03(+1.28%)
Jan 10, 2022 2.390 2.399 2.280 2.340 81,842 -0.06(-2.50%)
Jan 07, 2022 2.400 2.500 2.340 2.400 53,262 +0.00(+0.00%)
Jan 06, 2022 2.420 2.460 2.305 2.400 104,734 -0.03(-1.23%)
Jan 05, 2022 2.440 2.500 2.410 2.430 522,219 -0.01(-0.41%)
Jan 04, 2022 2.520 2.580 2.430 2.440 118,576 -0.06(-2.40%)
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.