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 (%)
Feb 26, 2021
2.120
2.170
2.010
2.090
160,600
-0.08(-3.69%)
Feb 25, 2021
2.350
2.375
2.150
2.170
123,637
-0.15(-6.47%)
Feb 24, 2021
2.260
2.520
2.260
2.320
202,748
+0.13(+5.94%)
Feb 23, 2021
2.530
2.530
2.080
2.190
210,513
-0.34(-13.44%)
Feb 22, 2021
2.470
2.550
2.430
2.530
142,900
+0.03(+1.20%)
Feb 19, 2021
2.490
2.610
2.480
2.500
125,300
+0.02(+0.81%)
Feb 18, 2021
2.490
2.510
2.450
2.480
89,781
-0.03(-1.20%)
Feb 17, 2021
2.500
2.580
2.320
2.510
358,140
-0.07(-2.71%)
Feb 16, 2021
2.750
2.840
2.510
2.580
307,362
-0.31(-10.73%)
Feb 12, 2021
2.850
2.989
2.730
2.890
196,400
+0.00(+0.00%)
Feb 11, 2021
2.910
2.950
2.800
2.890
122,022
-0.03(-1.03%)
Feb 10, 2021
2.970
3.000
2.800
2.920
173,908
-0.04(-1.35%)
Feb 09, 2021
2.910
3.060
2.820
2.960
242,914
-0.01(-0.34%)
Feb 08, 2021
3.050
3.050
2.850
2.970
270,423
-0.01(-0.34%)
Feb 05, 2021
3.130
3.130
2.968
2.980
169,900
-0.12(-3.87%)
Feb 04, 2021
3.010
3.200
3.010
3.100
215,534
+0.06(+1.97%)
Feb 03, 2021
3.050
3.050
2.970
3.040
156,450
+0.04(+1.33%)
Feb 02, 2021
3.090
3.090
2.920
3.000
110,063
+0.03(+1.01%)
Feb 01, 2021
2.850
3.050
2.810
2.970
251,295
+0.16(+5.69%)
Jan 29, 2021
2.790
3.070
2.750
2.810
166,100
-0.15(-5.07%)
Jan 28, 2021
3.230
3.250
2.840
2.960
235,911
-0.29(-8.92%)
Jan 27, 2021
3.200
3.380
3.140
3.250
119,178
-0.08(-2.40%)
Jan 26, 2021
3.240
3.350
3.180
3.330
163,990
+0.06(+1.83%)
Jan 25, 2021
3.300
3.450
3.160
3.270
146,443
-0.06(-1.80%)
Jan 22, 2021
3.420
3.480
3.280
3.330
160,000
-0.03(-0.89%)
Jan 21, 2021
3.450
3.540
3.270
3.360
105,448
-0.06(-1.75%)
Jan 20, 2021
3.230
3.480
3.230
3.420
198,140
+0.13(+3.95%)
Jan 19, 2021
3.460
3.460
3.220
3.290
231,048
-0.14(-4.08%)
Jan 15, 2021
3.650
3.670
3.310
3.430
341,300
-0.17(-4.72%)
Jan 14, 2021
3.500
3.710
3.410
3.600
380,113
+0.15(+4.35%)
Jan 13, 2021
3.070
3.450
3.050
3.450
610,344
+0.43(+14.24%)
Jan 12, 2021
2.820
3.060
2.810
3.020
213,191
+0.19(+6.71%)
Jan 11, 2021
2.720
2.910
2.660
2.830
129,837
+0.13(+4.81%)
Jan 08, 2021
2.700
2.770
2.640
2.700
125,300
-0.13(-4.59%)
Jan 07, 2021
2.890
3.070
2.710
2.830
209,243
-0.04(-1.39%)
Jan 06, 2021
2.660
3.100
2.620
2.870
598,393
+0.22(+8.30%)
Jan 05, 2021
2.500
2.700
2.500
2.650
164,419
+0.11(+4.33%)
Jan 04, 2021
2.650
2.700
2.445
2.540
227,206
-0.09(-3.42%)
Dec 31, 2020
2.630
2.630
2.630
185,885
+0.17(+6.91%)
Dec 30, 2020
2.360
2.510
2.300
2.460
185,885
+0.08(+3.36%)
Dec 29, 2020
2.610
2.680
2.350
2.380
215,193
-0.24(-9.16%)
Dec 28, 2020
2.700
2.760
2.440
2.620
387,527
+0.08(+3.15%)
Dec 24, 2020
2.630
2.950
2.520
2.540
296,700
-0.04(-1.55%)
Dec 23, 2020
2.450
2.700
2.450
2.580
409,346
+0.13(+5.31%)
Dec 22, 2020
2.180
2.450
2.040
2.450
429,026
+0.27(+12.39%)
Dec 21, 2020
1.750
2.269
1.746
2.180
919,032
+0.44(+25.29%)
Dec 18, 2020
1.620
1.770
1.580
1.740
566,300
+0.08(+4.82%)
Dec 17, 2020
1.580
1.660
1.520
1.660
163,076
+0.04(+2.47%)
Dec 16, 2020
1.630
1.650
1.540
1.620
179,405
+0.02(+1.25%)
Dec 15, 2020
1.540
1.670
1.520
1.600
164,150
+0.02(+1.27%)
Dec 14, 2020
1.660
1.690
1.550
1.580
93,563
-0.05(-3.07%)
Dec 11, 2020
1.710
1.710
1.610
1.630
140,000
-0.05(-2.98%)
Dec 10, 2020
1.660
1.700
1.630
1.680
106,898
+0.03(+1.82%)
Dec 09, 2020
1.700
1.750
1.610
1.650
109,196
-0.04(-2.37%)
Dec 08, 2020
1.530
1.730
1.520
1.690
196,036
+0.13(+8.33%)
Dec 07, 2020
1.700
1.710
1.520
1.560
399,614
-0.13(-7.69%)
Dec 04, 2020
1.690
1.730
1.660
1.690
185,200
+0.03(+1.81%)
Dec 03, 2020
1.740
1.767
1.650
1.660
188,464
-0.05(-2.92%)
Dec 02, 2020
1.760
1.870
1.580
1.710
508,892
-0.07(-3.93%)
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
.