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 (%)
May 28, 2021 2.080 2.140 2.070 2.080 138,348 -0.01(-0.48%)
May 27, 2021 2.060 2.150 2.060 2.090 253,139 +0.02(+0.97%)
May 26, 2021 2.080 2.150 2.070 2.070 181,880 -0.01(-0.48%)
May 25, 2021 2.140 2.150 2.080 2.080 123,829 +0.01(+0.48%)
May 24, 2021 2.190 2.200 2.075 2.070 245,574 -0.13(-5.91%)
May 21, 2021 2.310 2.310 2.180 2.200 262,993 -0.10(-4.35%)
May 20, 2021 2.200 2.300 2.150 2.300 248,110 +0.11(+5.02%)
May 19, 2021 2.200 2.215 2.120 2.190 131,886 -0.01(-0.45%)
May 18, 2021 2.210 2.280 2.180 2.200 195,283 +0.02(+0.92%)
May 17, 2021 2.200 2.230 2.140 2.180 213,072 +0.01(+0.46%)
May 14, 2021 2.200 2.290 2.130 2.170 440,343 +0.02(+0.93%)
May 13, 2021 2.260 2.340 2.120 2.150 345,521 -0.10(-4.44%)
May 12, 2021 2.400 2.490 2.250 2.250 445,798 -0.20(-8.16%)
May 11, 2021 2.570 2.760 2.420 2.450 462,352 -0.14(-5.41%)
May 10, 2021 2.790 2.800 2.560 2.590 370,092 -0.08(-3.00%)
May 07, 2021 2.450 2.750 2.420 2.670 2,032,698 +0.25(+10.33%)
May 06, 2021 2.250 2.558 2.220 2.420 1,288,149 +0.14(+6.14%)
May 05, 2021 2.270 2.322 2.190 2.280 177,891 +0.04(+1.79%)
May 04, 2021 2.270 2.330 2.170 2.240 294,008 -0.06(-2.61%)
May 03, 2021 2.540 2.540 2.290 2.300 333,919 -0.16(-6.50%)
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%)
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.