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 (%)
Mar 31, 2022
2.870
2.870
2.580
2.610
329,112
-0.26(-9.06%)
Mar 30, 2022
3.000
3.000
2.870
2.870
124,176
-0.13(-4.33%)
Mar 29, 2022
3.040
3.090
2.917
3.000
299,935
-0.01(-0.33%)
Mar 28, 2022
2.900
3.010
2.870
3.010
267,494
+0.15(+5.24%)
Mar 25, 2022
2.930
2.940
2.830
2.860
93,120
-0.04(-1.38%)
Mar 24, 2022
2.830
2.930
2.820
2.900
58,324
+0.06(+2.11%)
Mar 23, 2022
2.830
2.860
2.800
2.840
116,690
-0.03(-1.05%)
Mar 22, 2022
2.840
2.890
2.800
2.870
117,464
+0.07(+2.50%)
Mar 21, 2022
2.800
2.850
2.720
2.800
112,222
+0.01(+0.36%)
Mar 18, 2022
2.920
3.010
2.790
2.790
703,830
-0.13(-4.45%)
Mar 17, 2022
2.750
2.920
2.750
2.920
119,336
+0.14(+5.04%)
Mar 16, 2022
2.870
2.916
2.670
2.780
520,054
-0.05(-1.77%)
Mar 15, 2022
2.710
3.011
2.680
2.830
219,005
+0.12(+4.43%)
Mar 14, 2022
2.820
2.850
2.647
2.710
155,567
-0.11(-3.90%)
Mar 11, 2022
2.730
2.830
2.720
2.820
154,905
+0.08(+2.92%)
Mar 10, 2022
2.630
2.790
2.630
2.740
123,170
+0.10(+3.79%)
Mar 09, 2022
2.640
2.650
2.570
2.640
86,985
+0.06(+2.33%)
Mar 08, 2022
2.660
2.670
2.580
2.580
66,219
-0.03(-1.15%)
Mar 07, 2022
2.670
2.670
2.570
2.610
90,149
-0.02(-0.76%)
Mar 04, 2022
2.620
2.670
2.580
2.630
65,266
-0.03(-1.13%)
Mar 03, 2022
2.750
2.790
2.640
2.660
66,686
-0.08(-2.92%)
Mar 02, 2022
2.600
2.760
2.540
2.740
149,904
+0.16(+6.20%)
Mar 01, 2022
2.580
2.620
2.530
2.580
77,754
-0.02(-0.77%)
Feb 28, 2022
2.580
2.620
2.545
2.600
124,245
+0.00(+0.00%)
Feb 25, 2022
2.600
2.615
2.550
2.600
74,629
+0.01(+0.39%)
Feb 24, 2022
2.490
2.590
2.440
2.590
233,034
+0.04(+1.57%)
Feb 23, 2022
2.560
2.650
2.520
2.550
120,120
-0.01(-0.39%)
Feb 22, 2022
2.620
2.620
2.500
2.560
125,385
-0.08(-3.03%)
Feb 18, 2022
2.640
0
+0.02(+0.76%)
Feb 17, 2022
2.550
2.650
2.550
2.620
127,749
+0.05(+1.95%)
Feb 16, 2022
2.530
2.620
2.520
2.570
89,897
+0.03(+1.18%)
Feb 15, 2022
2.530
2.550
2.490
2.540
43,317
+0.04(+1.60%)
Feb 14, 2022
2.500
2.560
2.485
2.500
62,149
+0.00(+0.00%)
Feb 11, 2022
2.480
2.531
2.470
2.500
84,887
-0.01(-0.40%)
Feb 10, 2022
2.520
2.570
2.490
2.510
203,945
-0.05(-1.95%)
Feb 09, 2022
2.460
2.570
2.460
2.560
298,384
+0.05(+1.99%)
Feb 08, 2022
2.470
2.521
2.440
2.510
50,320
+0.03(+1.21%)
Feb 07, 2022
2.500
2.550
2.470
2.480
72,889
+0.00(+0.00%)
Feb 04, 2022
2.480
2.540
2.460
2.480
95,593
-0.02(-0.80%)
Feb 03, 2022
2.470
2.520
2.450
2.500
212,344
+0.00(+0.00%)
Feb 02, 2022
2.430
2.550
2.375
2.500
117,699
+0.07(+2.88%)
Feb 01, 2022
2.480
2.500
2.360
2.430
124,268
-0.07(-2.80%)
Jan 31, 2022
2.400
2.510
2.500
92,147
+0.13(+5.49%)
Jan 28, 2022
2.290
2.420
2.290
2.370
95,353
+0.06(+2.60%)
Jan 27, 2022
2.370
2.380
2.270
2.310
99,117
-0.07(-2.94%)
Jan 26, 2022
2.450
2.500
2.333
2.380
50,455
-0.02(-0.83%)
Jan 25, 2022
2.320
2.450
2.250
2.400
102,864
+0.06(+2.56%)
Jan 24, 2022
2.230
2.370
2.200
2.340
132,520
-0.01(-0.43%)
Jan 21, 2022
2.320
2.360
2.300
2.350
129,316
+0.01(+0.43%)
Jan 20, 2022
2.340
2.400
2.320
2.340
67,417
-0.01(-0.43%)
Jan 19, 2022
2.350
2.430
2.320
2.350
87,830
+0.00(+0.00%)
Jan 18, 2022
2.380
2.440
2.330
2.350
76,337
-0.02(-0.84%)
Jan 14, 2022
2.370
0
+0.01(+0.42%)
Jan 13, 2022
2.340
2.380
2.330
2.360
59,232
+0.04(+1.72%)
Jan 12, 2022
2.390
2.410
2.320
2.320
73,385
-0.05(-2.11%)
Jan 11, 2022
2.340
2.420
2.300
2.370
41,110
+0.03(+1.28%)
Jan 10, 2022
2.390
2.399
2.280
2.340
81,842
-0.06(-2.50%)
Jan 07, 2022
2.400
2.500
2.340
2.400
53,262
+0.00(+0.00%)
Jan 06, 2022
2.420
2.460
2.305
2.400
104,734
-0.03(-1.23%)
Jan 05, 2022
2.440
2.500
2.410
2.430
522,219
-0.01(-0.41%)
Jan 04, 2022
2.520
2.580
2.430
2.440
118,576
-0.06(-2.40%)
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
.