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 (%)
Apr 30, 2021 2.380 2.520 2.360 2.460 393,200 +0.12(+5.13%)
Apr 29, 2021 2.300 2.360 2.215 2.340 227,653 +0.05(+2.18%)
Apr 28, 2021 2.190 2.350 2.190 2.290 193,033 +0.08(+3.62%)
Apr 27, 2021 2.270 2.300 2.180 2.210 216,498 -0.03(-1.34%)
Apr 26, 2021 2.330 2.350 2.240 2.240 243,515 -0.07(-3.03%)
Apr 23, 2021 2.440 2.599 2.300 2.310 804,500 -0.11(-4.55%)
Apr 22, 2021 2.310 2.500 2.210 2.420 1,019,581 +0.17(+7.56%)
Apr 21, 2021 2.230 2.330 2.160 2.250 442,540 +0.01(+0.45%)
Apr 20, 2021 2.140 2.330 2.100 2.240 1,070,303 +0.03(+1.36%)
Apr 19, 2021 2.120 2.380 1.980 2.210 3,185,612 +0.03(+1.38%)
Apr 16, 2021 1.860 2.270 1.810 2.180 10,202,800 +0.52(+31.33%)
Apr 15, 2021 1.790 1.790 1.650 1.660 418,524 -0.05(-2.92%)
Apr 14, 2021 1.750 1.800 1.690 1.710 185,886 -0.04(-2.29%)
Apr 13, 2021 1.830 1.830 1.730 1.750 195,135 -0.09(-4.89%)
Apr 12, 2021 1.860 1.870 1.760 1.840 269,518 -0.03(-1.60%)
Apr 09, 2021 1.890 1.900 1.830 1.870 114,400 -0.04(-2.09%)
Apr 08, 2021 1.900 1.925 1.830 1.910 98,975 +0.01(+0.53%)
Apr 07, 2021 2.000 2.000 1.840 1.900 217,820 -0.09(-4.52%)
Apr 06, 2021 1.880 2.000 1.820 1.990 519,466 +0.13(+6.99%)
Apr 05, 2021 1.960 1.960 1.850 1.860 174,124 -0.08(-4.12%)
Apr 01, 2021 2.020 2.020 1.890 1.940 201,400 +0.05(+2.65%)
Mar 31, 2021 1.940 1.970 1.860 1.890 332,614 -0.08(-4.06%)
Mar 30, 2021 1.830 2.000 1.750 1.970 309,196 +0.17(+9.44%)
Mar 29, 2021 1.970 1.970 1.800 1.800 454,295 -0.19(-9.55%)
Mar 26, 2021 1.990 2.050 1.860 1.990 516,800 +0.00(+0.00%)
Mar 25, 2021 2.000 2.140 1.960 1.990 742,120 -0.06(-2.93%)
Mar 24, 2021 2.300 2.360 2.000 2.050 1,584,765 -0.38(-15.64%)
Mar 23, 2021 2.810 2.810 2.370 2.430 2,806,531 -0.49(-16.78%)
Mar 22, 2021 2.760 5.370 2.760 2.920 32,483,572 +0.20(+7.35%)
Mar 19, 2021 2.110 2.850 2.090 2.720 739,100 +0.66(+32.04%)
Mar 18, 2021 2.120 2.190 2.020 2.060 246,414 -0.08(-3.74%)
Mar 17, 2021 2.190 2.240 2.140 2.140 101,181 -0.06(-2.73%)
Mar 16, 2021 2.260 2.310 2.160 2.200 137,383 -0.05(-2.22%)
Mar 15, 2021 2.290 2.335 2.215 2.250 81,952 -0.01(-0.44%)
Mar 12, 2021 2.180 2.260 2.124 2.260 128,100 +0.12(+5.61%)
Mar 11, 2021 2.190 2.210 2.080 2.140 141,568 -0.06(-2.73%)
Mar 10, 2021 2.090 2.230 2.070 2.200 204,207 +0.19(+9.45%)
Mar 09, 2021 1.870 2.040 1.860 2.010 136,854 +0.15(+8.06%)
Mar 08, 2021 1.830 1.990 1.830 1.860 223,860 +0.05(+2.76%)
Mar 05, 2021 1.860 1.890 1.510 1.810 406,800 -0.05(-2.69%)
Mar 04, 2021 2.050 2.050 1.850 1.860 193,249 -0.15(-7.46%)
Mar 03, 2021 2.160 2.230 1.920 2.010 175,620 -0.16(-7.37%)
Mar 02, 2021 2.210 2.235 2.120 2.170 67,481 -0.03(-1.36%)
Mar 01, 2021 2.100 2.250 2.060 2.200 185,241 +0.11(+5.26%)
Feb 26, 2021 2.120 2.170 2.010 2.090 160,600 -0.08(-3.69%)
Feb 25, 2021 2.350 2.375 2.150 2.170 123,637 -0.15(-6.47%)
Feb 24, 2021 2.260 2.520 2.260 2.320 202,748 +0.13(+5.94%)
Feb 23, 2021 2.530 2.530 2.080 2.190 210,513 -0.34(-13.44%)
Feb 22, 2021 2.470 2.550 2.430 2.530 142,900 +0.03(+1.20%)
Feb 19, 2021 2.490 2.610 2.480 2.500 125,300 +0.02(+0.81%)
Feb 18, 2021 2.490 2.510 2.450 2.480 89,781 -0.03(-1.20%)
Feb 17, 2021 2.500 2.580 2.320 2.510 358,140 -0.07(-2.71%)
Feb 16, 2021 2.750 2.840 2.510 2.580 307,362 -0.31(-10.73%)
Feb 12, 2021 2.850 2.989 2.730 2.890 196,400 +0.00(+0.00%)
Feb 11, 2021 2.910 2.950 2.800 2.890 122,022 -0.03(-1.03%)
Feb 10, 2021 2.970 3.000 2.800 2.920 173,908 -0.04(-1.35%)
Feb 09, 2021 2.910 3.060 2.820 2.960 242,914 -0.01(-0.34%)
Feb 08, 2021 3.050 3.050 2.850 2.970 270,423 -0.01(-0.34%)
Feb 05, 2021 3.130 3.130 2.968 2.980 169,900 -0.12(-3.87%)
Feb 04, 2021 3.010 3.200 3.010 3.100 215,534 +0.06(+1.97%)
Feb 03, 2021 3.050 3.050 2.970 3.040 156,450 +0.04(+1.33%)
Feb 02, 2021 3.090 3.090 2.920 3.000 110,063 +0.03(+1.01%)
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.