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
)
N/A
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 (%)
Feb 28, 2019
3.750
3.765
3.690
3.750
63,182
+0.00(+0.00%)
Feb 27, 2019
3.700
3.780
3.612
3.750
58,697
+0.00(+0.00%)
Feb 26, 2019
3.790
3.800
3.678
3.750
119,493
-0.06(-1.57%)
Feb 25, 2019
3.760
3.845
3.690
3.810
26,597
+0.03(+0.79%)
Feb 22, 2019
3.720
3.850
3.590
3.780
43,300
+0.03(+0.80%)
Feb 21, 2019
3.500
3.773
3.480
3.750
62,434
+0.25(+7.14%)
Feb 20, 2019
3.360
3.520
3.360
3.500
26,725
+0.04(+1.16%)
Feb 19, 2019
3.400
3.490
3.350
3.460
62,723
+0.00(+0.00%)
Feb 15, 2019
3.500
3.530
3.380
3.460
66,800
-0.04(-1.14%)
Feb 14, 2019
3.400
3.536
3.400
3.500
67,108
+0.10(+2.94%)
Feb 13, 2019
3.260
3.460
3.200
3.400
110,930
+0.15(+4.62%)
Feb 12, 2019
3.320
3.320
3.160
3.250
25,663
+0.00(+0.00%)
Feb 11, 2019
3.250
3.290
3.166
3.250
16,908
+0.00(+0.00%)
Feb 08, 2019
3.350
3.360
3.210
3.250
28,900
-0.11(-3.27%)
Feb 07, 2019
2.950
3.400
2.950
3.360
246,104
+0.35(+11.63%)
Feb 06, 2019
3.040
3.040
3.000
3.010
17,698
-0.05(-1.63%)
Feb 05, 2019
3.250
3.250
3.010
3.060
84,199
-0.32(-9.47%)
Feb 04, 2019
2.650
3.380
2.500
3.380
194,451
+0.81(+31.52%)
Feb 01, 2019
2.310
2.580
2.270
2.570
67,500
+0.22(+9.36%)
Jan 31, 2019
2.100
2.350
2.100
2.350
61,454
+0.25(+11.90%)
Jan 30, 2019
2.200
2.256
2.010
2.100
74,969
-0.11(-4.98%)
Jan 29, 2019
2.240
2.252
2.190
2.210
20,980
-0.07(-3.07%)
Jan 28, 2019
2.240
2.290
2.240
2.280
13,124
+0.03(+1.33%)
Jan 25, 2019
2.250
2.310
2.250
2.250
14,100
-0.03(-1.32%)
Jan 24, 2019
2.340
2.340
2.250
2.280
30,797
-0.04(-1.72%)
Jan 23, 2019
2.300
2.430
2.300
2.320
12,732
-0.04(-1.69%)
Jan 22, 2019
2.360
2.412
2.320
2.360
42,765
-0.09(-3.67%)
Jan 18, 2019
2.390
2.450
2.320
2.450
40,300
+0.05(+2.08%)
Jan 17, 2019
2.340
2.450
2.340
2.400
47,611
+0.08(+3.45%)
Jan 16, 2019
2.433
2.433
2.310
2.320
39,025
-0.13(-5.31%)
Jan 15, 2019
2.540
2.540
2.430
2.450
37,345
-0.07(-2.78%)
Jan 14, 2019
2.470
2.572
2.470
2.520
8,903
+0.02(+0.80%)
Jan 11, 2019
2.450
2.500
2.410
2.500
21,400
+0.04(+1.63%)
Jan 10, 2019
2.580
2.580
2.430
2.460
34,800
-0.14(-5.38%)
Jan 09, 2019
2.750
2.800
2.570
2.600
38,148
-0.05(-1.89%)
Jan 08, 2019
2.690
2.700
2.498
2.650
54,458
-0.12(-4.33%)
Jan 07, 2019
2.730
2.870
2.715
2.770
26,725
+0.07(+2.59%)
Jan 04, 2019
2.480
2.720
2.390
2.700
40,300
+0.26(+10.66%)
Jan 03, 2019
2.140
2.490
2.140
2.440
58,024
+0.30(+14.02%)
Jan 02, 2019
2.100
2.159
2.040
2.140
20,525
+0.04(+1.90%)
Dec 31, 2018
2.250
2.300
2.000
2.100
278,500
-0.19(-8.30%)
Dec 28, 2018
2.190
2.390
2.100
2.290
180,200
+0.11(+5.05%)
Dec 27, 2018
2.150
2.329
2.150
2.180
92,194
-0.09(-3.96%)
Dec 26, 2018
2.100
2.350
2.100
2.270
200,534
+0.11(+5.09%)
Dec 24, 2018
2.200
2.280
2.150
2.160
90,400
-0.07(-3.14%)
Dec 21, 2018
2.300
2.380
2.200
2.230
102,400
-0.08(-3.46%)
Dec 20, 2018
2.480
2.480
2.250
2.310
113,117
-0.19(-7.60%)
Dec 19, 2018
2.200
2.540
2.160
2.500
171,270
+0.23(+10.13%)
Dec 18, 2018
2.190
2.300
2.100
2.270
244,520
-0.01(-0.44%)
Dec 17, 2018
2.300
2.460
2.237
2.280
236,114
-0.10(-4.20%)
Dec 14, 2018
2.490
2.490
2.350
2.380
51,600
-0.12(-4.80%)
Dec 13, 2018
2.600
2.610
2.310
2.500
287,733
-0.14(-5.32%)
Dec 12, 2018
2.820
2.864
2.608
2.640
111,066
-0.21(-7.35%)
Dec 11, 2018
2.890
2.970
2.850
2.850
51,686
-0.05(-1.72%)
Dec 10, 2018
2.990
2.990
2.900
2.900
80,384
-0.09(-3.01%)
Dec 07, 2018
3.000
3.100
2.960
2.990
63,400
+0.01(+0.34%)
Dec 06, 2018
3.060
3.150
2.929
2.980
80,623
-0.12(-3.87%)
Dec 04, 2018
3.100
3.350
3.100
3.100
68,700
+0.06(+1.97%)
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
.