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, 2019
1.100
1.220
1.100
1.187
64,405
+0.09(+7.93%)
Oct 30, 2019
1.130
1.140
1.000
1.100
4,142,480
-0.03(-2.65%)
Oct 29, 2019
1.090
1.146
1.070
1.130
82,010
+0.04(+3.67%)
Oct 28, 2019
1.060
1.110
1.050
1.090
121,922
+0.04(+3.81%)
Oct 25, 2019
1.180
1.185
0.9995
1.050
614,600
-0.13(-11.02%)
Oct 24, 2019
1.160
1.200
1.130
1.180
74,177
+0.03(+2.61%)
Oct 23, 2019
1.170
1.197
1.150
1.150
37,721
-0.03(-2.54%)
Oct 22, 2019
1.190
1.192
1.163
1.180
25,476
-0.01(-0.84%)
Oct 21, 2019
1.140
1.220
1.140
1.190
45,110
+0.06(+5.31%)
Oct 18, 2019
1.100
1.200
1.100
1.130
76,700
-0.01(-0.66%)
Oct 17, 2019
1.100
1.137
1.100
1.137
50,405
+0.04(+3.41%)
Oct 16, 2019
1.110
1.120
1.100
1.100
32,183
+0.00(+0.00%)
Oct 15, 2019
1.100
1.118
1.100
1.100
38,184
-0.01(-0.90%)
Oct 14, 2019
1.100
1.150
1.100
1.110
70,670
+0.01(+0.91%)
Oct 11, 2019
1.110
1.150
1.080
1.100
82,600
+0.00(+0.00%)
Oct 10, 2019
1.120
1.140
1.100
1.100
108,880
-0.03(-2.65%)
Oct 09, 2019
1.110
1.170
1.110
1.130
54,403
+0.01(+0.89%)
Oct 08, 2019
1.180
1.190
1.110
1.120
65,112
-0.07(-5.88%)
Oct 07, 2019
1.190
1.200
1.180
1.190
15,066
+0.01(+0.85%)
Oct 04, 2019
1.170
1.243
1.170
1.180
19,100
-0.03(-2.48%)
Oct 03, 2019
1.190
1.250
1.175
1.210
40,900
+0.01(+0.83%)
Oct 02, 2019
1.200
1.210
1.110
1.200
137,742
-0.04(-3.23%)
Oct 01, 2019
1.150
1.240
1.110
1.240
82,997
+0.13(+11.71%)
Sep 30, 2019
1.310
1.310
1.110
1.110
175,466
-0.22(-16.54%)
Sep 27, 2019
1.280
1.333
1.256
1.330
43,800
+0.04(+3.10%)
Sep 26, 2019
1.200
1.320
1.200
1.290
49,100
+0.05(+4.03%)
Sep 25, 2019
1.190
1.250
1.190
1.240
41,804
+0.05(+4.20%)
Sep 24, 2019
1.320
1.330
1.180
1.190
38,081
-0.15(-11.19%)
Sep 23, 2019
1.390
1.390
1.313
1.340
31,642
-0.05(-3.60%)
Sep 20, 2019
1.400
1.446
1.390
1.390
23,600
-0.06(-4.14%)
Sep 19, 2019
1.460
1.460
1.395
1.450
24,592
-0.01(-0.68%)
Sep 18, 2019
1.460
1.500
1.431
1.460
11,502
-0.01(-0.68%)
Sep 17, 2019
1.420
1.496
1.400
1.470
21,151
+0.02(+1.38%)
Sep 16, 2019
1.440
1.547
1.380
1.450
61,536
-0.03(-2.03%)
Sep 13, 2019
1.380
1.546
1.380
1.480
33,900
+0.09(+6.47%)
Sep 12, 2019
1.270
1.400
1.270
1.390
56,080
+0.10(+7.75%)
Sep 11, 2019
1.290
1.341
1.280
1.290
40,501
+0.00(+0.00%)
Sep 10, 2019
1.200
1.390
1.200
1.290
77,348
+0.10(+8.40%)
Sep 09, 2019
1.080
1.200
1.080
1.190
44,009
+0.08(+7.21%)
Sep 06, 2019
1.080
1.130
1.077
1.110
30,800
+0.01(+0.91%)
Sep 05, 2019
1.100
1.120
1.100
1.100
26,796
+0.00(+0.00%)
Sep 04, 2019
1.080
1.140
1.070
1.100
52,628
+0.03(+2.79%)
Sep 03, 2019
1.100
1.100
1.050
1.070
43,934
-0.03(-2.72%)
Aug 30, 2019
1.160
1.181
1.100
1.100
26,700
-0.08(-6.78%)
Aug 29, 2019
1.180
1.211
1.180
1.180
31,736
+0.00(+0.00%)
Aug 28, 2019
1.140
1.199
1.100
1.180
20,826
+0.04(+3.51%)
Aug 27, 2019
1.170
1.180
1.100
1.140
31,082
-0.01(-0.87%)
Aug 26, 2019
1.240
1.247
1.103
1.150
48,011
-0.09(-7.26%)
Aug 23, 2019
1.300
1.320
1.240
1.240
26,900
-0.08(-6.06%)
Aug 22, 2019
1.300
1.330
1.300
1.320
16,782
+0.04(+3.13%)
Aug 21, 2019
1.280
1.400
1.280
1.280
25,468
+0.00(+0.00%)
Aug 20, 2019
1.460
1.460
1.250
1.280
43,413
-0.22(-14.67%)
Aug 19, 2019
1.560
1.570
1.400
1.500
106,578
+0.00(+0.00%)
Aug 16, 2019
1.110
1.500
1.040
1.500
180,000
+0.42(+38.89%)
Aug 15, 2019
1.360
1.390
1.080
1.080
79,039
-0.33(-23.40%)
Aug 14, 2019
1.550
1.597
1.370
1.410
78,182
-0.15(-9.62%)
Aug 13, 2019
1.700
1.780
1.550
1.560
65,513
-0.14(-8.24%)
Aug 12, 2019
1.670
1.780
1.670
1.700
25,867
+0.03(+1.80%)
Aug 09, 2019
1.610
1.720
1.610
1.670
17,900
+0.04(+2.45%)
Aug 08, 2019
1.650
1.720
1.622
1.630
16,146
-0.02(-1.21%)
Aug 07, 2019
1.640
1.720
1.610
1.650
27,523
+0.00(+0.00%)
Aug 06, 2019
1.660
1.730
1.650
1.650
16,061
-0.04(-2.37%)
Aug 05, 2019
1.720
1.790
1.665
1.690
14,538
-0.10(-5.59%)
Aug 02, 2019
1.790
1.871
1.770
1.790
11,000
-0.06(-3.24%)
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
.