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, 2020
1.150
1.170
1.110
1.150
21,000
+0.02(+1.53%)
Jan 30, 2020
1.164
1.170
1.100
1.133
44,537
-0.03(-2.35%)
Jan 29, 2020
1.180
1.180
1.130
1.160
30,048
-0.01(-1.13%)
Jan 28, 2020
1.120
1.199
1.120
1.173
32,407
+0.05(+4.76%)
Jan 27, 2020
1.150
1.150
1.050
1.120
119,305
-0.02(-1.75%)
Jan 24, 2020
1.190
1.205
1.090
1.140
50,500
-0.05(-4.21%)
Jan 23, 2020
1.240
1.240
1.190
1.190
59,624
-0.00(-0.34%)
Jan 22, 2020
1.300
1.324
1.060
1.194
166,019
-0.12(-8.85%)
Jan 21, 2020
1.320
1.370
1.300
1.310
45,603
-0.06(-4.31%)
Jan 17, 2020
1.360
1.400
1.323
1.369
14,300
+0.03(+2.16%)
Jan 16, 2020
1.300
1.385
1.260
1.340
121,694
-0.01(-0.73%)
Jan 15, 2020
1.370
1.390
1.310
1.350
38,261
-0.04(-2.88%)
Jan 14, 2020
1.320
1.390
1.320
1.390
15,649
+0.03(+2.22%)
Jan 13, 2020
1.410
1.410
1.250
1.360
89,917
-0.08(-5.24%)
Jan 10, 2020
1.420
1.473
1.400
1.435
19,900
-0.01(-0.35%)
Jan 09, 2020
1.420
1.480
1.420
1.440
30,466
+0.02(+1.42%)
Jan 08, 2020
1.400
1.440
1.386
1.420
54,363
+0.02(+1.43%)
Jan 07, 2020
1.390
1.410
1.366
1.400
35,366
+0.06(+4.48%)
Jan 06, 2020
1.320
1.408
1.320
1.340
61,192
-0.01(-0.74%)
Jan 03, 2020
1.440
1.445
1.330
1.350
98,000
-0.10(-6.90%)
Jan 02, 2020
1.430
1.495
1.430
1.450
59,734
+0.00(+0.00%)
Dec 31, 2019
1.380
1.525
1.380
1.450
326,000
+0.07(+5.07%)
Dec 30, 2019
1.340
1.400
1.330
1.380
47,960
+0.04(+2.99%)
Dec 27, 2019
1.330
1.360
1.330
1.340
39,100
+0.01(+0.73%)
Dec 26, 2019
1.360
1.370
1.321
1.330
69,204
+0.02(+1.55%)
Dec 24, 2019
1.260
1.340
1.250
1.310
71,500
+0.00(+0.00%)
Dec 23, 2019
1.330
1.335
1.228
1.310
90,084
-0.07(-5.07%)
Dec 20, 2019
1.350
1.400
1.310
1.380
111,000
+0.03(+2.22%)
Dec 19, 2019
1.230
1.350
1.230
1.350
89,032
+0.12(+10.20%)
Dec 18, 2019
1.100
1.250
1.050
1.225
235,466
+0.12(+11.36%)
Dec 17, 2019
1.070
1.110
1.050
1.100
75,463
+0.01(+0.91%)
Dec 16, 2019
1.070
1.099
1.060
1.090
52,599
-0.01(-0.90%)
Dec 13, 2019
1.070
1.110
1.070
1.100
55,100
+0.00(+0.00%)
Dec 12, 2019
1.080
1.110
1.070
1.100
59,464
+0.00(+0.00%)
Dec 11, 2019
1.110
1.120
1.070
1.100
65,807
+0.00(+0.00%)
Dec 10, 2019
1.100
1.123
1.090
1.100
34,530
+0.00(+0.00%)
Dec 09, 2019
1.100
1.130
1.090
1.100
51,519
-0.01(-0.90%)
Dec 06, 2019
1.130
1.141
1.100
1.110
63,200
-0.06(-5.13%)
Dec 05, 2019
1.090
1.180
1.070
1.170
125,746
+0.11(+10.38%)
Dec 04, 2019
1.070
1.090
1.050
1.060
111,735
-0.02(-2.00%)
Dec 03, 2019
1.120
1.120
1.070
1.082
66,584
-0.02(-1.67%)
Dec 02, 2019
1.090
1.150
1.080
1.100
28,258
-0.02(-1.79%)
Nov 29, 2019
1.140
1.150
1.120
1.120
24,700
+0.01(+0.90%)
Nov 27, 2019
1.090
1.120
1.070
1.110
39,600
+0.01(+0.91%)
Nov 26, 2019
1.090
1.115
1.060
1.100
55,902
+0.02(+1.85%)
Nov 25, 2019
1.130
1.143
1.060
1.080
61,006
-0.05(-4.42%)
Nov 22, 2019
1.090
1.140
1.090
1.130
40,900
+0.02(+1.80%)
Nov 21, 2019
1.080
1.110
1.080
1.110
13,110
+0.02(+1.83%)
Nov 20, 2019
1.110
1.140
1.090
1.090
28,105
-0.01(-0.91%)
Nov 19, 2019
1.090
1.115
1.060
1.100
70,688
+0.01(+0.48%)
Nov 18, 2019
1.080
1.140
1.052
1.095
73,893
+0.01(+1.36%)
Nov 15, 2019
1.050
1.110
1.050
1.080
39,400
+0.01(+0.93%)
Nov 14, 2019
1.080
1.080
1.020
1.070
57,427
-0.01(-0.93%)
Nov 13, 2019
1.100
1.100
1.050
1.080
31,985
+0.00(+0.37%)
Nov 12, 2019
1.120
1.140
1.030
1.076
119,670
-0.05(-4.78%)
Nov 11, 2019
1.160
1.160
1.100
1.130
57,842
-0.03(-2.59%)
Nov 08, 2019
1.110
1.200
1.100
1.160
142,500
+0.01(+0.87%)
Nov 07, 2019
1.140
1.150
1.090
1.150
121,025
+0.04(+3.60%)
Nov 06, 2019
1.100
1.150
1.070
1.110
78,113
-0.00(-0.01%)
Nov 05, 2019
1.090
1.170
1.090
1.110
166,517
+0.02(+1.84%)
Nov 04, 2019
1.430
1.490
1.080
1.090
288,661
-0.34(-23.78%)
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
.