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 (%)
Oct 31, 2017
6.980
6.980
6.850
6.900
278,127
-0.01(-0.14%)
Oct 30, 2017
6.750
6.960
6.750
6.910
189,406
+0.08(+1.17%)
Oct 27, 2017
6.800
6.938
6.776
6.830
169,401
+0.08(+1.19%)
Oct 26, 2017
6.430
6.800
6.400
6.750
305,933
+0.28(+4.33%)
Oct 25, 2017
6.450
6.530
6.400
6.470
184,286
-0.03(-0.46%)
Oct 24, 2017
6.400
6.530
6.350
6.500
257,485
+0.06(+0.93%)
Oct 23, 2017
6.450
6.516
6.410
6.440
200,819
-0.06(-0.92%)
Oct 20, 2017
6.450
6.550
6.420
6.500
234,384
-0.03(-0.46%)
Oct 19, 2017
6.180
6.540
6.180
6.530
477,467
+0.28(+4.48%)
Oct 18, 2017
6.150
6.350
6.150
6.250
273,509
+0.05(+0.81%)
Oct 17, 2017
5.950
6.290
5.927
6.200
329,278
+0.30(+5.08%)
Oct 16, 2017
6.150
6.150
5.900
5.900
398,045
-0.19(-3.12%)
Oct 13, 2017
6.210
6.290
6.090
6.090
190,513
-0.17(-2.72%)
Oct 12, 2017
6.150
6.340
6.150
6.260
159,112
+0.06(+0.97%)
Oct 11, 2017
6.230
6.350
6.190
6.200
170,649
+0.00(+0.00%)
Oct 10, 2017
6.250
6.370
6.110
6.200
372,898
-0.04(-0.64%)
Oct 09, 2017
6.330
6.400
6.060
6.240
279,392
-0.20(-3.11%)
Oct 06, 2017
6.280
6.500
5.521
6.440
670,052
+0.06(+0.94%)
Oct 05, 2017
6.300
6.600
6.300
6.380
221,801
+0.03(+0.47%)
Oct 04, 2017
6.300
6.550
6.300
6.350
153,697
+0.02(+0.32%)
Oct 03, 2017
6.600
6.600
6.300
6.330
135,195
-0.27(-4.09%)
Oct 02, 2017
6.530
6.700
6.520
6.600
168,191
+0.08(+1.23%)
Sep 29, 2017
6.440
6.550
6.270
6.520
298,377
+0.10(+1.56%)
Sep 28, 2017
6.480
6.740
6.400
6.420
233,512
-0.10(-1.53%)
Sep 27, 2017
6.270
6.640
6.250
6.520
411,326
+0.30(+4.82%)
Sep 26, 2017
5.980
6.250
5.950
6.220
344,003
+0.22(+3.67%)
Sep 25, 2017
6.070
6.300
5.810
6.000
556,370
-0.24(-3.85%)
Sep 22, 2017
6.030
6.700
6.000
6.240
600,288
+0.17(+2.80%)
Sep 21, 2017
5.900
6.190
5.830
6.070
460,739
+0.12(+2.02%)
Sep 20, 2017
5.850
6.040
5.770
5.950
447,705
+0.05(+0.85%)
Sep 19, 2017
5.970
5.970
5.810
5.900
449,832
-0.09(-1.50%)
Sep 18, 2017
6.240
6.250
5.850
5.990
630,280
-0.25(-4.01%)
Sep 15, 2017
6.360
6.449
6.200
6.240
383,295
-0.25(-3.85%)
Sep 14, 2017
6.150
6.560
6.150
6.490
440,986
+0.25(+4.01%)
Sep 13, 2017
6.260
6.420
6.150
6.240
345,396
-0.02(-0.32%)
Sep 12, 2017
6.200
6.440
6.180
6.260
411,702
+0.02(+0.32%)
Sep 11, 2017
6.250
6.480
6.210
6.240
363,373
-0.06(-0.95%)
Sep 08, 2017
6.290
6.480
6.210
6.300
270,251
-0.07(-1.10%)
Sep 07, 2017
6.470
6.620
6.320
6.370
354,897
-0.24(-3.63%)
Sep 06, 2017
6.250
6.700
6.250
6.610
253,153
+0.28(+4.42%)
Sep 05, 2017
6.420
6.570
6.100
6.330
461,523
-0.26(-3.95%)
Sep 01, 2017
6.680
6.810
6.630
6.590
196,591
-0.11(-1.64%)
Aug 31, 2017
6.560
6.800
6.440
6.700
236,516
+0.19(+2.92%)
Aug 30, 2017
6.470
6.590
6.430
6.510
253,651
+0.01(+0.15%)
Aug 29, 2017
6.500
6.690
6.440
6.500
246,429
-0.04(-0.61%)
Aug 28, 2017
6.610
6.700
6.410
6.540
195,219
-0.04(-0.61%)
Aug 25, 2017
6.480
6.740
6.450
6.580
207,576
+0.07(+1.08%)
Aug 24, 2017
6.260
6.740
6.260
6.510
290,987
+0.24(+3.83%)
Aug 23, 2017
6.150
6.700
6.150
6.270
377,356
+0.08(+1.29%)
Aug 22, 2017
6.230
6.510
6.180
6.190
287,582
-0.05(-0.80%)
Aug 21, 2017
6.410
6.580
6.180
6.240
299,824
-0.19(-2.95%)
Aug 18, 2017
5.760
6.550
5.760
6.430
630,048
+0.53(+8.98%)
Aug 17, 2017
5.800
6.050
5.750
5.900
818,705
-0.08(-1.34%)
Aug 16, 2017
6.140
6.210
5.950
5.980
527,148
-0.12(-1.97%)
Aug 15, 2017
6.350
6.350
6.010
6.100
628,381
-0.23(-3.63%)
Aug 14, 2017
6.310
6.350
6.190
6.330
320,840
+0.03(+0.48%)
Aug 11, 2017
6.130
6.490
6.010
6.300
188,999
+0.11(+1.78%)
Aug 10, 2017
6.340
6.350
6.040
6.190
358,298
-0.16(-2.52%)
Aug 09, 2017
6.390
6.580
6.270
6.350
303,562
-0.13(-2.01%)
Aug 08, 2017
6.420
6.670
6.400
6.480
341,187
-0.03(-0.46%)
Aug 07, 2017
6.380
6.730
6.375
6.510
268,225
-0.01(-0.15%)
Aug 04, 2017
6.600
6.690
5.800
6.520
924,487
-0.09(-1.36%)
Aug 03, 2017
6.860
6.900
6.600
6.610
271,137
-0.25(-3.64%)
Aug 02, 2017
7.000
7.100
6.820
6.860
243,680
-0.07(-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
.