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, 2018
5.350
5.550
5.290
5.480
103,453
+0.05(+0.92%)
Oct 30, 2018
5.370
5.530
5.170
5.430
112,138
-0.01(-0.18%)
Oct 29, 2018
5.410
5.500
5.170
5.440
105,603
+0.05(+0.93%)
Oct 26, 2018
5.360
5.450
5.095
5.390
81,900
-0.04(-0.74%)
Oct 25, 2018
5.320
5.450
5.260
5.430
94,348
+0.01(+0.18%)
Oct 24, 2018
5.380
5.500
5.270
5.420
84,048
+0.00(+0.00%)
Oct 23, 2018
5.300
5.500
5.170
5.420
86,095
+0.03(+0.56%)
Oct 22, 2018
5.230
5.500
5.210
5.390
107,199
+0.08(+1.51%)
Oct 19, 2018
5.150
5.400
5.070
5.310
90,700
+0.17(+3.31%)
Oct 18, 2018
4.690
5.280
4.660
5.140
95,235
+0.33(+6.86%)
Oct 17, 2018
5.210
5.280
4.690
4.810
113,797
-0.40(-7.68%)
Oct 16, 2018
5.310
5.370
5.110
5.210
67,440
-0.15(-2.80%)
Oct 15, 2018
5.450
5.450
5.240
5.360
16,664
-0.09(-1.65%)
Oct 12, 2018
5.210
5.450
5.210
5.450
137,600
+0.23(+4.41%)
Oct 11, 2018
5.160
5.220
5.110
5.220
34,928
+0.02(+0.38%)
Oct 10, 2018
5.230
5.260
5.040
5.200
55,502
+0.00(+0.00%)
Oct 09, 2018
5.030
5.350
4.850
5.200
106,339
-0.02(-0.38%)
Oct 08, 2018
5.150
5.310
5.116
5.220
49,166
+0.02(+0.38%)
Oct 05, 2018
5.040
5.240
5.020
5.200
26,600
+0.12(+2.36%)
Oct 04, 2018
5.140
5.270
5.080
5.080
50,270
-0.12(-2.31%)
Oct 03, 2018
5.150
5.410
5.000
5.200
98,277
+0.02(+0.39%)
Oct 02, 2018
4.980
5.220
4.950
5.180
67,992
+0.17(+3.39%)
Oct 01, 2018
5.190
5.190
5.010
5.010
49,523
-0.12(-2.34%)
Sep 28, 2018
4.990
5.140
4.800
5.130
113,700
+0.23(+4.69%)
Sep 27, 2018
4.700
5.000
4.683
4.900
94,463
+0.19(+4.03%)
Sep 26, 2018
4.700
4.950
4.700
4.710
70,761
-0.05(-1.05%)
Sep 25, 2018
4.690
4.904
4.690
4.760
51,170
-0.06(-1.24%)
Sep 24, 2018
4.950
4.950
4.640
4.820
44,531
-0.15(-3.02%)
Sep 21, 2018
4.650
4.980
4.650
4.970
83,600
+0.19(+3.97%)
Sep 20, 2018
4.720
4.790
4.582
4.780
54,263
+0.05(+1.06%)
Sep 19, 2018
4.460
4.740
4.319
4.730
78,637
+0.23(+5.11%)
Sep 18, 2018
4.290
4.530
4.220
4.500
188,537
+0.20(+4.65%)
Sep 17, 2018
4.220
4.350
4.200
4.300
36,272
+0.05(+1.18%)
Sep 14, 2018
4.450
4.530
4.250
4.250
60,400
-0.25(-5.56%)
Sep 13, 2018
4.420
4.530
4.420
4.500
37,710
+0.00(+0.00%)
Sep 12, 2018
4.410
4.567
4.247
4.500
60,773
+0.00(+0.00%)
Sep 11, 2018
4.490
4.520
4.370
4.500
31,328
-0.04(-0.88%)
Sep 10, 2018
4.450
4.600
4.350
4.540
53,652
+0.06(+1.34%)
Sep 07, 2018
4.370
4.600
4.300
4.480
78,000
+0.07(+1.59%)
Sep 06, 2018
4.500
4.500
4.350
4.410
70,837
-0.03(-0.68%)
Sep 05, 2018
4.370
4.556
4.360
4.440
45,669
+0.02(+0.45%)
Sep 04, 2018
4.450
4.516
4.310
4.420
85,661
-0.04(-0.90%)
Aug 31, 2018
4.460
4.460
4.460
0
-0.10(-2.19%)
Aug 30, 2018
4.560
4.580
4.441
4.560
38,022
+0.00(+0.00%)
Aug 29, 2018
4.540
4.580
4.430
4.560
47,597
+0.06(+1.33%)
Aug 28, 2018
4.470
4.590
4.463
4.500
38,818
+0.00(+0.00%)
Aug 27, 2018
4.490
4.545
4.380
4.500
50,242
-0.05(-1.10%)
Aug 24, 2018
4.700
4.700
4.510
4.550
23,500
-0.20(-4.21%)
Aug 23, 2018
4.750
4.784
4.670
4.750
143,466
-0.01(-0.21%)
Aug 22, 2018
4.540
4.800
4.540
4.760
81,501
+0.20(+4.39%)
Aug 21, 2018
4.560
4.710
4.560
4.560
47,796
-0.04(-0.87%)
Aug 20, 2018
4.600
4.682
4.340
4.600
84,402
+0.01(+0.22%)
Aug 17, 2018
4.500
4.700
4.500
4.590
40,700
+0.06(+1.32%)
Aug 16, 2018
4.530
4.620
4.333
4.530
40,066
-0.02(-0.44%)
Aug 15, 2018
4.540
4.603
4.490
4.550
126,100
+0.02(+0.44%)
Aug 14, 2018
4.560
4.650
4.476
4.530
28,606
-0.07(-1.52%)
Aug 13, 2018
4.490
4.645
4.400
4.600
46,174
+0.05(+1.10%)
Aug 10, 2018
4.450
4.590
4.450
4.550
51,500
+0.05(+1.11%)
Aug 09, 2018
4.510
4.570
4.270
4.500
99,924
-0.04(-0.88%)
Aug 08, 2018
4.540
4.550
4.480
4.540
96,123
+0.02(+0.44%)
Aug 07, 2018
4.550
4.550
4.440
4.520
54,082
+0.02(+0.44%)
Aug 06, 2018
4.350
4.530
4.350
4.500
77,349
+0.17(+3.93%)
Aug 03, 2018
4.280
4.370
4.280
4.330
54,900
+0.02(+0.46%)
Aug 02, 2018
4.300
4.360
4.275
4.310
27,458
-0.07(-1.60%)
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
.