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, 2020
1.400
1.530
1.390
1.460
310,374
+0.08(+5.80%)
Nov 27, 2020
1.320
1.400
1.300
1.380
170,000
+0.05(+3.76%)
Nov 25, 2020
1.300
1.330
1.230
1.330
136,300
+0.01(+0.76%)
Nov 24, 2020
1.270
1.330
1.260
1.320
191,502
+0.08(+6.45%)
Nov 23, 2020
1.350
1.390
1.180
1.240
462,734
+0.06(+5.08%)
Nov 20, 2020
1.020
1.200
1.010
1.180
10,662,700
+0.16(+15.69%)
Nov 19, 2020
0.9800
1.020
0.9600
1.020
100,996
+0.07(+7.64%)
Nov 18, 2020
0.9600
1.040
0.9000
0.9476
158,600
-0.00(-0.25%)
Nov 17, 2020
0.9300
1.000
0.9100
0.9500
83,350
-0.00(-0.25%)
Nov 16, 2020
0.9300
0.9695
0.9077
0.9524
69,406
+0.06(+7.02%)
Nov 13, 2020
0.9000
0.9200
0.8526
0.8899
48,400
+0.01(+0.84%)
Nov 12, 2020
0.8222
0.8910
0.8222
0.8825
36,730
+0.03(+3.34%)
Nov 11, 2020
0.8500
0.8900
0.8414
0.8540
22,382
-0.03(-3.26%)
Nov 10, 2020
0.8561
0.9000
0.8495
0.8828
32,267
+0.02(+2.05%)
Nov 09, 2020
0.9100
0.9100
0.8500
0.8651
66,992
-0.02(-2.75%)
Nov 06, 2020
0.8400
0.9000
0.8400
0.8896
52,500
+0.01(+1.09%)
Nov 05, 2020
0.8500
0.8800
0.8500
0.8800
33,083
+0.03(+3.53%)
Nov 04, 2020
0.8400
0.8700
0.8200
0.8500
30,113
-0.02(-2.29%)
Nov 03, 2020
0.7954
0.8700
0.7954
0.8699
71,483
+0.05(+6.09%)
Nov 02, 2020
0.8300
0.8600
0.7700
0.8200
133,102
-0.04(-4.62%)
Oct 30, 2020
0.8500
0.8788
0.8127
0.8597
65,500
-0.00(-0.03%)
Oct 29, 2020
0.8600
0.8900
0.8600
0.8600
26,193
-0.03(-2.95%)
Oct 28, 2020
0.8900
0.9000
0.8618
0.8861
102,892
-0.01(-1.54%)
Oct 27, 2020
0.9000
0.9299
0.9000
0.9000
38,631
-0.02(-2.17%)
Oct 26, 2020
0.9600
0.9600
0.9000
0.9200
61,044
+0.00(+0.09%)
Oct 23, 2020
0.9700
0.9700
0.9100
0.9192
59,600
-0.04(-4.56%)
Oct 22, 2020
0.9876
0.9876
0.9501
0.9631
47,262
-0.02(-2.12%)
Oct 21, 2020
0.9719
0.9900
0.9310
0.9840
46,209
+0.00(+0.44%)
Oct 20, 2020
0.9500
0.9999
0.9295
0.9797
51,381
+0.03(+3.33%)
Oct 19, 2020
0.9200
0.9500
0.8901
0.9481
41,181
-0.00(-0.18%)
Oct 16, 2020
0.9500
0.9500
0.9098
0.9498
95,900
+0.00(+0.17%)
Oct 15, 2020
0.9000
0.9486
0.8901
0.9482
90,318
+0.04(+4.11%)
Oct 14, 2020
0.9600
0.9600
0.8337
0.9108
180,566
-0.03(-3.11%)
Oct 13, 2020
0.9800
0.9844
0.9400
0.9400
58,749
-0.01(-1.46%)
Oct 12, 2020
1.000
1.000
0.9405
0.9539
40,956
-0.04(-3.76%)
Oct 09, 2020
0.9770
1.020
0.9700
0.9912
82,100
+0.01(+0.66%)
Oct 08, 2020
0.9700
1.000
0.9700
0.9847
25,176
+0.01(+1.37%)
Oct 07, 2020
1.000
1.030
0.9700
0.9714
55,093
-0.03(-2.84%)
Oct 06, 2020
0.9972
1.030
0.9722
0.9998
116,711
+0.01(+1.37%)
Oct 05, 2020
0.9700
1.020
0.9700
0.9863
57,998
+0.02(+1.68%)
Oct 02, 2020
0.9300
0.9700
0.9300
0.9700
74,200
+0.02(+2.11%)
Oct 01, 2020
0.9700
0.9701
0.9301
0.9500
107,393
-0.02(-1.55%)
Sep 30, 2020
0.9700
1.000
0.9126
0.9650
155,597
-0.03(-2.53%)
Sep 29, 2020
0.9900
1.040
0.9800
0.9900
92,084
-0.01(-1.00%)
Sep 28, 2020
0.9988
1.040
0.9589
1.000
253,355
+0.00(+0.12%)
Sep 25, 2020
0.9500
1.010
0.9201
0.9988
204,000
+0.04(+4.04%)
Sep 24, 2020
0.9000
0.9877
0.9000
0.9600
66,575
+0.05(+6.04%)
Sep 23, 2020
0.9900
0.9998
0.8841
0.9053
165,778
-0.09(-9.47%)
Sep 22, 2020
1.010
1.020
0.9900
1.000
90,488
+0.00(+0.09%)
Sep 21, 2020
1.070
1.110
0.9715
0.9991
283,797
-0.11(-9.99%)
Sep 18, 2020
1.040
1.250
1.040
1.110
3,198,900
+0.07(+6.73%)
Sep 17, 2020
0.9500
1.160
0.9297
1.040
610,072
+0.08(+8.05%)
Sep 16, 2020
0.9725
1.000
0.9425
0.9625
433,812
+0.04(+4.51%)
Sep 15, 2020
0.8582
0.9900
0.8500
0.9210
358,627
+0.06(+6.65%)
Sep 14, 2020
0.7111
0.9057
0.7111
0.8636
362,775
+0.13(+17.91%)
Sep 11, 2020
0.7030
0.7500
0.7030
0.7324
112,000
+0.03(+3.90%)
Sep 10, 2020
0.7007
0.7307
0.7000
0.7049
156,909
+0.00(+0.14%)
Sep 09, 2020
0.7620
0.7800
0.7000
0.7039
391,370
-0.08(-10.63%)
Sep 08, 2020
0.7600
0.8636
0.7500
0.7876
622,209
+0.01(+0.68%)
Sep 04, 2020
0.7666
0.7900
0.7600
0.7823
51,900
+0.00(+0.35%)
Sep 03, 2020
0.7666
0.8000
0.7666
0.7796
91,519
-0.01(-0.85%)
Sep 02, 2020
0.7900
0.7951
0.7703
0.7863
63,606
+0.00(+0.10%)
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
.