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 (%)
Mar 31, 2017 8.000 8.090 7.850 7.930 329,112 -0.17(-2.10%)
Mar 30, 2017 8.240 8.287 7.830 8.100 454,205 -0.14(-1.70%)
Mar 29, 2017 8.020 8.500 7.974 8.240 604,641 +0.29(+3.65%)
Mar 28, 2017 8.870 8.890 7.820 7.950 1,286,623 -0.96(-10.77%)
Mar 27, 2017 9.100 9.250 8.860 8.910 329,711 -0.32(-3.47%)
Mar 24, 2017 9.220 9.379 9.170 9.230 127,660 -0.03(-0.32%)
Mar 23, 2017 9.200 9.429 9.200 9.260 93,277 +0.03(+0.33%)
Mar 22, 2017 9.290 9.420 9.144 9.230 117,741 -0.08(-0.86%)
Mar 21, 2017 9.410 9.460 9.200 9.310 120,292 -0.10(-1.06%)
Mar 20, 2017 9.630 9.630 9.300 9.410 133,073 -0.23(-2.39%)
Mar 17, 2017 9.700 9.893 9.585 9.640 127,097 -0.08(-0.82%)
Mar 16, 2017 9.600 9.730 9.370 9.720 213,015 +0.45(+4.85%)
Mar 15, 2017 9.170 9.340 9.160 9.270 112,348 +0.04(+0.43%)
Mar 14, 2017 9.250 9.300 9.045 9.230 157,760 -0.09(-0.97%)
Mar 13, 2017 9.480 9.629 9.260 9.320 99,722 -0.16(-1.69%)
Mar 10, 2017 9.560 9.760 9.390 9.480 70,831 +0.00(+0.00%)
Mar 09, 2017 9.230 9.510 9.180 9.480 119,705 +0.19(+2.05%)
Mar 08, 2017 9.520 9.675 9.181 9.290 190,347 -0.23(-2.42%)
Mar 07, 2017 9.550 9.614 9.490 9.520 113,375 -0.03(-0.31%)
Mar 06, 2017 9.820 9.900 9.510 9.550 145,344 -0.40(-4.02%)
Mar 03, 2017 9.950 10.16 9.800 9.950 101,053 -0.03(-0.30%)
Mar 02, 2017 10.00 10.25 9.960 9.980 116,580 -0.08(-0.80%)
Mar 01, 2017 9.900 10.34 9.850 10.06 198,882 +0.15(+1.51%)
Feb 28, 2017 9.850 10.33 9.464 9.910 234,413 -0.05(-0.50%)
Feb 27, 2017 9.500 10.00 9.080 9.960 558,276 -0.12(-1.19%)
Feb 24, 2017 10.16 10.19 9.920 10.08 145,364 -0.13(-1.27%)
Feb 23, 2017 10.42 10.45 10.17 10.21 144,253 -0.20(-1.92%)
Feb 22, 2017 10.50 10.72 10.40 10.41 156,953 -0.14(-1.33%)
Feb 21, 2017 10.75 10.91 10.55 10.55 142,807 -0.14(-1.31%)
Feb 17, 2017 10.69 10.69 10.69 0 -0.60(-5.31%)
Feb 16, 2017 11.15 11.45 10.98 11.29 419,868 +0.09(+0.80%)
Feb 15, 2017 10.83 11.27 10.73 11.20 484,816 +0.47(+4.38%)
Feb 14, 2017 10.67 10.87 10.54 10.73 237,505 +0.21(+2.00%)
Feb 13, 2017 10.45 10.75 10.45 10.52 148,266 +0.10(+0.96%)
Feb 10, 2017 10.41 10.62 10.39 10.42 104,486 -0.07(-0.67%)
Feb 09, 2017 10.55 10.73 10.36 10.49 116,972 -0.01(-0.10%)
Feb 08, 2017 10.71 10.72 10.30 10.50 204,432 -0.24(-2.23%)
Feb 07, 2017 10.60 10.98 10.50 10.74 231,853 +0.03(+0.28%)
Feb 06, 2017 10.56 10.98 10.56 10.71 206,447 +0.15(+1.42%)
Feb 03, 2017 10.75 10.82 10.52 10.56 240,994 -0.43(-3.91%)
Feb 02, 2017 10.93 11.10 10.80 10.99 226,430 +0.06(+0.55%)
Feb 01, 2017 10.78 11.00 10.75 10.93 188,269 +0.17(+1.58%)
Jan 31, 2017 10.75 10.84 10.68 10.76 169,350 +0.01(+0.09%)
Jan 30, 2017 10.75 10.90 10.55 10.75 223,485 +0.06(+0.56%)
Jan 27, 2017 10.55 10.78 10.54 10.69 238,608 +0.19(+1.81%)
Jan 26, 2017 10.25 10.56 9.660 10.50 420,618 +0.15(+1.45%)
Jan 25, 2017 11.21 11.33 10.02 10.35 749,852 -0.95(-8.41%)
Jan 24, 2017 11.17 11.42 11.12 11.30 217,143 -0.11(-0.96%)
Jan 23, 2017 11.54 11.58 11.12 11.41 193,678 -0.04(-0.35%)
Jan 20, 2017 11.04 11.58 11.00 11.45 278,136 +0.46(+4.19%)
Jan 19, 2017 10.88 11.12 10.80 10.99 173,300 +0.03(+0.27%)
Jan 18, 2017 10.92 11.00 10.70 10.96 167,858 +0.07(+0.64%)
Jan 17, 2017 10.51 10.95 10.50 10.89 176,903 +0.36(+3.42%)
Jan 13, 2017 10.53 10.53 10.53 0 +0.04(+0.38%)
Jan 12, 2017 10.75 10.84 10.44 10.49 136,952 -0.25(-2.33%)
Jan 11, 2017 10.83 10.86 10.52 10.74 161,483 -0.05(-0.46%)
Jan 10, 2017 10.58 10.98 10.45 10.79 255,384 +0.15(+1.41%)
Jan 09, 2017 10.80 10.99 10.46 10.64 287,339 -0.16(-1.48%)
Jan 06, 2017 10.75 11.27 10.66 10.80 819,981 +0.17(+1.60%)
Jan 05, 2017 9.970 10.70 9.870 10.63 747,450 +0.76(+7.70%)
Jan 04, 2017 9.350 9.950 9.331 9.870 481,344 +0.58(+6.24%)
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.