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 29, 2021
2.630
2.690
2.560
2.590
149,199
+0.00(+0.00%)
Oct 28, 2021
2.470
2.600
2.406
2.590
161,510
+0.14(+5.71%)
Oct 27, 2021
2.440
2.470
2.400
2.450
46,855
-0.01(-0.41%)
Oct 26, 2021
2.440
2.460
74,560
+0.01(+0.41%)
Oct 25, 2021
2.410
2.460
2.400
2.450
82,396
+0.03(+1.24%)
Oct 22, 2021
2.450
2.484
2.420
2.420
136,355
-0.03(-1.22%)
Oct 21, 2021
2.510
2.510
2.450
2.450
63,266
-0.04(-1.61%)
Oct 20, 2021
2.550
2.550
2.470
2.490
82,608
-0.04(-1.58%)
Oct 19, 2021
2.500
2.550
2.450
2.530
39,833
+0.04(+1.61%)
Oct 18, 2021
2.460
2.540
2.450
2.490
71,808
-0.01(-0.40%)
Oct 15, 2021
2.580
2.580
2.450
2.500
145,271
-0.02(-0.79%)
Oct 14, 2021
2.560
2.620
2.510
2.520
100,703
-0.02(-0.79%)
Oct 13, 2021
2.550
2.570
2.510
2.540
42,275
+0.01(+0.40%)
Oct 12, 2021
2.510
2.580
2.500
2.530
57,301
+0.04(+1.61%)
Oct 11, 2021
2.530
2.600
2.478
2.490
64,295
-0.05(-1.97%)
Oct 08, 2021
2.610
2.640
2.510
2.540
108,099
-0.02(-0.78%)
Oct 07, 2021
2.520
2.600
2.508
2.560
128,259
+0.04(+1.59%)
Oct 06, 2021
2.480
2.540
2.470
2.520
52,764
+0.04(+1.61%)
Oct 05, 2021
2.570
2.580
2.400
2.480
112,837
-0.05(-1.98%)
Oct 04, 2021
2.470
2.550
2.400
2.530
124,158
+0.07(+2.85%)
Oct 01, 2021
2.480
2.580
2.440
2.460
171,225
-0.01(-0.40%)
Sep 30, 2021
2.370
2.500
2.280
2.470
368,403
+0.11(+4.66%)
Sep 29, 2021
2.250
2.381
2.250
2.360
124,941
+0.12(+5.36%)
Sep 28, 2021
2.340
2.350
2.220
2.240
194,196
-0.13(-5.49%)
Sep 27, 2021
2.200
2.440
2.180
2.370
386,079
+0.28(+13.40%)
Sep 24, 2021
2.130
2.210
2.080
2.090
164,707
-0.06(-2.79%)
Sep 23, 2021
2.100
2.220
2.080
2.150
154,729
+0.06(+2.87%)
Sep 22, 2021
2.040
2.145
2.040
2.090
199,661
+0.07(+3.47%)
Sep 21, 2021
1.980
2.045
1.960
2.020
138,197
+0.07(+3.59%)
Sep 20, 2021
2.010
2.130
1.900
1.950
572,780
-0.09(-4.41%)
Sep 17, 2021
2.000
2.040
1.825
2.040
2,993,114
+0.04(+2.00%)
Sep 16, 2021
1.960
2.000
1.900
2.000
1,271,108
+0.09(+4.71%)
Sep 15, 2021
2.210
2.224
1.895
1.910
1,378,000
-0.32(-14.35%)
Sep 14, 2021
2.280
2.380
2.230
2.230
365,650
-0.09(-3.88%)
Sep 13, 2021
2.480
2.535
2.215
2.320
752,714
-0.18(-7.20%)
Sep 10, 2021
2.510
2.600
2.460
2.500
233,930
+0.00(+0.00%)
Sep 09, 2021
2.660
2.700
2.500
2.500
217,985
-0.19(-7.06%)
Sep 08, 2021
2.710
2.740
2.632
2.690
82,767
-0.05(-1.82%)
Sep 07, 2021
2.910
3.001
2.570
2.740
429,842
-0.17(-5.84%)
Sep 03, 2021
2.980
3.015
2.890
2.910
127,016
-0.08(-2.68%)
Sep 02, 2021
2.940
3.000
2.913
2.990
190,499
+0.06(+2.05%)
Sep 01, 2021
2.890
2.940
2.853
2.930
142,004
+0.03(+1.03%)
Aug 31, 2021
2.920
2.970
2.880
2.900
154,398
-0.01(-0.34%)
Aug 30, 2021
2.890
2.990
2.890
2.910
125,075
+0.04(+1.39%)
Aug 27, 2021
2.760
2.950
2.760
2.870
296,643
+0.09(+3.24%)
Aug 26, 2021
2.700
2.780
2.690
2.780
66,390
+0.09(+3.35%)
Aug 25, 2021
2.670
2.790
2.670
2.690
91,917
-0.03(-1.10%)
Aug 24, 2021
2.750
2.790
2.690
2.720
417,193
-0.03(-1.09%)
Aug 23, 2021
2.700
2.790
2.640
2.750
223,050
+0.08(+3.00%)
Aug 20, 2021
2.590
2.730
2.545
2.670
132,840
+0.06(+2.30%)
Aug 19, 2021
2.550
2.620
2.520
2.610
77,731
+0.03(+1.16%)
Aug 18, 2021
2.520
2.650
2.505
2.580
126,601
+0.06(+2.38%)
Aug 17, 2021
2.500
2.570
2.430
2.520
194,022
+0.02(+0.80%)
Aug 16, 2021
2.600
2.620
2.500
2.500
147,485
-0.13(-4.94%)
Aug 13, 2021
2.720
2.770
2.590
2.630
386,241
-0.12(-4.36%)
Aug 12, 2021
2.790
2.810
2.630
2.750
129,709
+0.05(+1.85%)
Aug 11, 2021
2.600
2.700
2.430
2.700
258,538
+0.08(+3.05%)
Aug 10, 2021
2.750
2.800
2.520
2.620
211,434
-0.09(-3.32%)
Aug 09, 2021
2.690
2.870
2.665
2.710
114,133
+0.02(+0.74%)
Aug 06, 2021
2.650
2.730
2.615
2.690
62,897
+0.04(+1.51%)
Aug 05, 2021
2.460
2.660
2.450
2.650
192,458
+0.17(+6.85%)
Aug 04, 2021
2.500
2.560
2.410
2.480
106,070
-0.04(-1.59%)
Aug 03, 2021
2.590
2.640
2.500
2.520
149,690
-0.10(-3.82%)
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
.