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 (%)
Nov 30, 2018
3.470
3.610
3.470
3.500
28,400
-0.02(-0.57%)
Nov 29, 2018
3.490
3.630
3.360
3.520
27,181
-0.03(-0.85%)
Nov 28, 2018
3.500
3.605
3.500
3.550
47,375
+0.09(+2.60%)
Nov 27, 2018
3.460
3.495
3.310
3.460
48,129
+0.01(+0.29%)
Nov 26, 2018
3.840
3.900
3.320
3.450
74,341
-0.41(-10.62%)
Nov 23, 2018
3.900
3.950
3.860
3.860
3,500
-0.08(-2.03%)
Nov 21, 2018
3.940
3.940
3.940
0
-0.01(-0.25%)
Nov 20, 2018
3.860
3.980
3.860
3.950
16,733
+0.13(+3.40%)
Nov 19, 2018
3.710
3.880
3.710
3.820
44,747
+0.02(+0.53%)
Nov 16, 2018
3.950
3.960
3.800
3.800
51,400
-0.15(-3.80%)
Nov 15, 2018
3.960
4.038
3.950
3.950
27,296
-0.07(-1.74%)
Nov 14, 2018
4.110
4.120
3.980
4.020
82,931
-0.06(-1.47%)
Nov 13, 2018
4.140
4.300
4.060
4.080
45,199
-0.06(-1.45%)
Nov 12, 2018
4.400
4.410
4.140
4.140
46,656
-0.32(-7.17%)
Nov 09, 2018
4.620
4.710
4.400
4.460
28,000
-0.18(-3.88%)
Nov 08, 2018
4.690
4.780
4.562
4.640
38,170
-0.08(-1.69%)
Nov 07, 2018
4.650
4.910
4.570
4.720
59,620
-0.01(-0.21%)
Nov 06, 2018
5.000
5.000
4.610
4.730
58,556
-0.25(-5.02%)
Nov 05, 2018
4.940
5.010
4.769
4.980
52,385
-0.01(-0.20%)
Nov 02, 2018
5.020
5.115
4.760
4.990
51,700
-0.02(-0.40%)
Nov 01, 2018
5.400
5.630
5.010
5.010
88,088
-0.47(-8.58%)
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%)
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
.