Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
4.830
4.930
4.710
4.890
399,347
+0.05(+1.03%)
Jan 30, 2018
4.900
4.900
4.612
4.840
278,075
-0.08(-1.63%)
Jan 29, 2018
5.180
5.180
4.720
4.920
507,261
-0.31(-5.93%)
Jan 26, 2018
5.500
5.515
5.153
5.230
251,106
-0.18(-3.33%)
Jan 25, 2018
5.520
5.620
5.410
5.410
96,239
-0.10(-1.81%)
Jan 24, 2018
5.320
5.550
5.320
5.510
167,205
+0.18(+3.38%)
Jan 23, 2018
5.490
5.520
5.300
5.330
326,141
-0.13(-2.38%)
Jan 22, 2018
5.400
5.500
5.371
5.460
177,524
+0.06(+1.11%)
Jan 19, 2018
5.350
5.480
5.271
5.400
206,750
+0.07(+1.31%)
Jan 18, 2018
5.300
5.370
5.250
5.330
290,326
-0.03(-0.56%)
Jan 17, 2018
5.400
5.500
5.270
5.360
291,304
-0.09(-1.65%)
Jan 16, 2018
5.570
5.630
5.350
5.450
328,103
-0.17(-3.02%)
Jan 12, 2018
5.620
5.620
5.620
0
-0.04(-0.71%)
Jan 11, 2018
5.790
5.810
5.600
5.660
204,430
-0.12(-2.08%)
Jan 10, 2018
5.750
5.830
5.600
5.780
219,728
-0.02(-0.34%)
Jan 09, 2018
5.700
5.900
5.700
5.800
276,182
+0.04(+0.69%)
Jan 08, 2018
6.100
6.112
5.710
5.760
275,777
-0.32(-5.26%)
Jan 05, 2018
6.080
6.170
6.001
6.080
226,499
+0.02(+0.33%)
Jan 04, 2018
6.250
6.270
6.000
6.060
244,375
-0.25(-3.96%)
Jan 03, 2018
6.080
6.310
5.630
6.310
452,775
+0.23(+3.78%)
Jan 02, 2018
6.480
6.480
6.080
6.080
310,742
-0.48(-7.32%)
Dec 29, 2017
6.560
6.560
6.560
0
+0.34(+5.47%)
Dec 28, 2017
6.470
6.520
6.180
6.220
476,106
-0.31(-4.75%)
Dec 27, 2017
6.590
6.740
6.420
6.530
291,213
-0.11(-1.66%)
Dec 26, 2017
6.540
6.750
6.440
6.640
410,491
+0.07(+1.07%)
Dec 22, 2017
6.570
6.880
6.500
6.570
251,314
-0.08(-1.20%)
Dec 21, 2017
6.460
6.830
6.430
6.650
238,692
+0.19(+2.94%)
Dec 20, 2017
6.580
6.703
6.400
6.460
318,298
-0.09(-1.37%)
Dec 19, 2017
6.650
6.100
6.550
505,282
-0.07(-1.06%)
Dec 18, 2017
6.740
6.760
6.500
6.620
260,472
-0.13(-1.93%)
Dec 15, 2017
6.750
6.800
6.413
6.750
233,858
+0.04(+0.60%)
Dec 14, 2017
6.750
6.780
6.630
6.710
179,611
-0.09(-1.32%)
Dec 13, 2017
6.700
6.900
6.450
6.800
477,867
+0.05(+0.74%)
Dec 12, 2017
6.430
6.990
6.380
6.750
464,586
-0.18(-2.60%)
Dec 11, 2017
6.950
6.990
6.830
6.930
386,168
-0.07(-1.00%)
Dec 08, 2017
6.920
7.010
6.860
7.000
130,294
+0.05(+0.72%)
Dec 07, 2017
6.970
7.000
6.861
6.950
92,347
-0.04(-0.57%)
Dec 06, 2017
6.830
7.010
6.820
6.990
179,973
+0.07(+1.01%)
Dec 05, 2017
6.910
7.000
6.780
6.920
197,805
-0.08(-1.14%)
Dec 04, 2017
7.030
7.030
6.861
7.000
228,052
-0.01(-0.14%)
Dec 01, 2017
6.980
7.030
6.869
7.010
121,069
-0.01(-0.14%)
Nov 30, 2017
6.950
7.050
6.950
7.020
110,458
+0.02(+0.29%)
Nov 29, 2017
7.000
7.130
6.940
7.000
107,648
-0.03(-0.43%)
Nov 28, 2017
6.960
7.109
6.950
7.030
121,692
+0.03(+0.43%)
Nov 27, 2017
7.170
7.170
6.970
7.000
90,516
-0.19(-2.64%)
Nov 24, 2017
7.000
7.200
7.000
7.190
60,646
+0.15(+2.13%)
Nov 22, 2017
7.020
7.090
7.000
7.040
77,003
-0.02(-0.28%)
Nov 21, 2017
6.970
7.100
6.955
7.060
91,842
+0.05(+0.71%)
Nov 20, 2017
7.000
7.040
6.940
7.010
246,378
-0.02(-0.28%)
Nov 17, 2017
7.000
7.030
6.930
7.030
71,603
+0.03(+0.43%)
Nov 16, 2017
7.000
7.189
6.910
7.000
175,533
+0.00(+0.00%)
Nov 15, 2017
7.000
7.030
6.870
7.000
113,100
+0.00(+0.00%)
Nov 14, 2017
6.900
7.034
6.900
7.000
279,808
+0.08(+1.16%)
Nov 13, 2017
6.840
6.970
6.780
6.920
198,226
+0.10(+1.47%)
Nov 10, 2017
6.970
7.010
6.770
6.820
255,926
-0.18(-2.57%)
Nov 09, 2017
7.040
7.095
6.960
7.000
98,685
-0.06(-0.85%)
Nov 08, 2017
7.000
7.100
6.960
7.060
104,299
+0.00(+0.00%)
Nov 07, 2017
7.050
7.090
6.940
7.060
139,077
+0.06(+0.86%)
Nov 06, 2017
6.770
7.040
6.700
7.000
309,505
+0.20(+2.94%)
Nov 03, 2017
6.770
6.850
6.650
6.800
176,895
+0.02(+0.29%)
Nov 02, 2017
6.800
6.810
6.720
6.780
270,328
-0.06(-0.88%)
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
.