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 (%)
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%)
Sep 01, 2020 0.7666 0.8000 0.7666 0.7855 65,284 +0.01(+1.39%)
Aug 31, 2020 0.7700 0.7900 0.7700 0.7747 37,353 -0.01(-0.86%)
Aug 28, 2020 0.7800 0.8000 0.7800 0.7814 48,700 -0.04(-4.38%)
Aug 27, 2020 0.7666 0.8229 0.7666 0.8172 117,352 +0.04(+4.96%)
Aug 26, 2020 0.7800 0.7900 0.7555 0.7786 91,415 -0.00(-0.18%)
Aug 25, 2020 0.7800 0.7900 0.7700 0.7800 47,590 -0.00(-0.08%)
Aug 24, 2020 0.7800 0.7900 0.7800 0.7806 38,223 +0.00(+0.08%)
Aug 21, 2020 0.7704 0.7900 0.7610 0.7800 116,300 -0.01(-1.76%)
Aug 20, 2020 0.7600 0.7944 0.7600 0.7940 121,899 -0.00(-0.05%)
Aug 19, 2020 0.7960 0.7960 0.7560 0.7944 68,554 +0.00(+0.14%)
Aug 18, 2020 0.7830 0.7946 0.7500 0.7933 91,460 -0.01(-0.86%)
Aug 17, 2020 0.7800 0.8041 0.7770 0.8002 139,280 +0.01(+1.41%)
Aug 14, 2020 0.8200 0.8400 0.7774 0.7891 328,600 -0.06(-6.77%)
Aug 13, 2020 0.7800 0.8762 0.7720 0.8464 408,842 +0.06(+8.19%)
Aug 12, 2020 0.7700 0.7998 0.7700 0.7823 115,854 -0.00(-0.27%)
Aug 11, 2020 0.8000 0.8000 0.7769 0.7844 146,310 -0.02(-1.95%)
Aug 10, 2020 0.7700 0.8050 0.7649 0.8000 199,800 -0.01(-0.62%)
Aug 07, 2020 0.8050 0.8050 0.7700 0.8050 123,600 -0.00(-0.61%)
Aug 06, 2020 0.7800 0.8100 0.7720 0.8099 124,206 +0.02(+2.27%)
Aug 05, 2020 0.7700 0.8100 0.7701 0.7919 140,539 -0.01(-0.91%)
Aug 04, 2020 0.8000 0.8250 0.7713 0.7992 203,529 +0.02(+3.16%)
Aug 03, 2020 0.7700 0.7920 0.7601 0.7747 147,725 +0.01(+1.55%)
Jul 31, 2020 0.7400 0.7701 0.7400 0.7629 239,900 +0.03(+4.24%)
Jul 30, 2020 0.6950 0.7400 0.6950 0.7319 65,352 +0.01(+0.95%)
Jul 29, 2020 0.6980 0.7300 0.6901 0.7250 80,831 +0.03(+3.84%)
Jul 28, 2020 0.7200 0.7299 0.6906 0.6982 58,904 -0.02(-3.26%)
Jul 27, 2020 0.7333 0.7506 0.7161 0.7217 82,985 -0.01(-0.92%)
Jul 24, 2020 0.7380 0.7500 0.7200 0.7284 43,600 +0.00(+0.01%)
Jul 23, 2020 0.7180 0.7700 0.7101 0.7283 66,613 -0.01(-1.31%)
Jul 22, 2020 0.7500 0.7659 0.7210 0.7380 47,278 -0.01(-1.06%)
Jul 21, 2020 0.6800 0.7500 0.6800 0.7459 202,018 +0.02(+2.32%)
Jul 20, 2020 0.7200 0.7290 0.6950 0.7290 115,733 +0.02(+3.27%)
Jul 17, 2020 0.7010 0.7199 0.6903 0.7059 130,900 -0.02(-2.20%)
Jul 16, 2020 0.7300 0.7365 0.6951 0.7218 163,359 -0.01(-0.87%)
Jul 15, 2020 0.7400 0.7400 0.7028 0.7281 68,446 -0.01(-1.58%)
Jul 14, 2020 0.7000 0.7399 0.6800 0.7398 199,351 +0.03(+4.30%)
Jul 13, 2020 0.7150 0.7458 0.7000 0.7093 129,650 -0.02(-2.58%)
Jul 10, 2020 0.7000 0.7700 0.7000 0.7281 265,300 +0.02(+2.75%)
Jul 09, 2020 0.7100 0.7499 0.7000 0.7086 137,580 -0.01(-1.20%)
Jul 08, 2020 0.7258 0.7399 0.7100 0.7172 316,246 -0.02(-2.67%)
Jul 07, 2020 0.7280 0.7499 0.7001 0.7369 202,828 +0.00(+0.34%)
Jul 06, 2020 0.7900 0.7988 0.7295 0.7344 225,641 -0.03(-3.79%)
Jul 02, 2020 0.7550 0.7748 0.7550 0.7633 89,900 +0.01(+0.67%)
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.