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 03, 2022
3.530
0
+0.03(+0.86%)
Nov 02, 2022
3.500
3.510
3.495
3.500
4,408,068
+0.01(+0.29%)
Nov 01, 2022
3.500
3.505
3.490
3.490
443,898
+0.00(+0.00%)
Oct 31, 2022
3.490
3.510
3.490
3.490
1,123,227
+0.00(+0.00%)
Oct 28, 2022
3.480
3.500
3.480
3.490
400,970
+0.00(+0.00%)
Oct 27, 2022
3.470
3.500
3.470
3.490
609,697
+0.01(+0.29%)
Oct 26, 2022
3.470
3.490
3.460
3.480
431,028
+0.01(+0.29%)
Oct 25, 2022
3.460
3.480
3.455
3.470
212,929
+0.01(+0.29%)
Oct 24, 2022
3.450
3.460
3.445
3.460
326,544
+0.02(+0.58%)
Oct 21, 2022
3.460
3.460
3.440
3.440
167,461
+0.00(+0.00%)
Oct 20, 2022
3.450
3.480
3.440
3.440
385,219
-0.01(-0.29%)
Oct 19, 2022
3.430
3.460
3.410
3.450
106,150
+0.02(+0.58%)
Oct 18, 2022
3.430
3.440
3.420
3.430
334,355
+0.00(+0.00%)
Oct 17, 2022
3.410
3.430
3.410
3.430
193,858
+0.01(+0.29%)
Oct 14, 2022
3.410
3.430
3.410
3.420
261,605
-0.01(-0.29%)
Oct 13, 2022
3.420
3.430
3.410
3.430
408,014
+0.01(+0.29%)
Oct 12, 2022
3.420
3.425
3.410
3.420
336,185
+0.01(+0.29%)
Oct 11, 2022
3.400
3.440
3.400
3.410
251,640
+0.00(+0.00%)
Oct 10, 2022
3.390
3.420
3.385
3.410
597,759
+0.02(+0.59%)
Oct 07, 2022
3.440
3.440
3.380
3.390
645,727
-0.05(-1.45%)
Oct 06, 2022
3.430
3.445
3.430
3.440
287,766
+0.01(+0.29%)
Oct 05, 2022
3.430
3.450
3.430
3.430
129,956
-0.01(-0.29%)
Oct 04, 2022
3.430
3.440
3.430
3.440
59,827
+0.00(+0.00%)
Oct 03, 2022
3.430
3.440
3.430
3.440
120,103
+0.01(+0.29%)
Sep 30, 2022
3.440
3.450
3.430
3.430
98,834
+0.00(+0.00%)
Sep 29, 2022
3.440
3.450
3.430
3.430
788,131
-0.01(-0.29%)
Sep 28, 2022
3.430
3.445
3.430
3.440
297,398
+0.01(+0.29%)
Sep 27, 2022
3.430
3.460
3.430
3.430
181,941
-0.01(-0.29%)
Sep 26, 2022
3.440
3.450
3.430
3.440
168,996
-0.01(-0.29%)
Sep 23, 2022
3.440
3.450
3.440
3.450
112,674
+0.00(+0.00%)
Sep 22, 2022
3.440
3.450
3.440
3.450
90,891
+0.01(+0.29%)
Sep 21, 2022
3.440
3.450
3.440
3.440
57,583
+0.00(+0.00%)
Sep 20, 2022
3.440
3.450
3.440
3.440
31,640
-0.01(-0.29%)
Sep 19, 2022
3.430
3.450
3.430
3.450
179,816
+0.02(+0.58%)
Sep 16, 2022
3.450
3.460
3.430
3.430
794,215
-0.03(-0.87%)
Sep 15, 2022
3.450
3.470
3.447
3.460
107,374
+0.02(+0.58%)
Sep 14, 2022
3.440
3.450
3.440
3.440
73,433
+0.00(+0.00%)
Sep 13, 2022
3.440
3.450
3.440
3.440
294,861
+0.00(+0.00%)
Sep 12, 2022
3.440
3.450
3.440
3.440
20,420
+0.00(+0.00%)
Sep 09, 2022
3.450
3.450
3.440
3.440
59,721
-0.01(-0.29%)
Sep 08, 2022
3.440
3.450
3.440
3.450
185,079
+0.00(+0.00%)
Sep 07, 2022
3.440
3.450
3.440
3.450
137,009
+0.01(+0.29%)
Sep 06, 2022
3.450
3.450
3.440
3.440
34,110
+0.00(+0.00%)
Sep 02, 2022
3.440
3.450
3.435
3.440
218,707
-0.01(-0.29%)
Sep 01, 2022
3.440
3.450
3.440
3.450
383,047
+0.01(+0.29%)
Aug 31, 2022
3.430
3.455
3.430
3.440
165,589
+0.00(+0.00%)
Aug 30, 2022
3.450
3.450
3.430
3.440
104,630
+0.00(+0.00%)
Aug 29, 2022
3.440
3.450
3.430
3.440
138,563
+0.00(+0.00%)
Aug 26, 2022
3.440
3.450
3.440
3.440
62,833
-0.01(-0.29%)
Aug 25, 2022
3.440
3.450
3.432
3.450
106,582
+0.01(+0.29%)
Aug 24, 2022
3.430
3.440
3.430
3.440
21,463
+0.01(+0.29%)
Aug 23, 2022
3.430
3.440
3.430
3.430
29,053
+0.00(+0.00%)
Aug 22, 2022
3.420
3.440
3.420
3.430
124,585
+0.00(+0.00%)
Aug 19, 2022
3.420
3.440
3.420
3.430
50,538
+0.00(+0.00%)
Aug 18, 2022
3.420
3.440
3.420
3.430
66,890
+0.00(+0.00%)
Aug 17, 2022
3.420
3.430
3.420
3.430
90,452
+0.00(+0.00%)
Aug 16, 2022
3.420
3.440
3.420
3.430
62,513
+0.01(+0.29%)
Aug 15, 2022
3.410
3.440
3.410
3.420
57,985
-0.01(-0.29%)
Aug 12, 2022
3.420
3.450
3.415
3.430
109,506
+0.02(+0.59%)
Aug 11, 2022
3.420
3.430
3.410
3.410
90,563
+0.00(+0.00%)
Aug 10, 2022
3.410
3.425
3.410
3.410
300,308
+0.00(+0.00%)
Aug 09, 2022
3.410
3.420
3.402
3.410
78,380
-0.01(-0.29%)
Aug 08, 2022
3.410
3.420
3.410
3.420
377,213
+0.02(+0.59%)
Aug 05, 2022
3.410
3.430
3.400
3.400
341,111
-0.01(-0.29%)
Aug 04, 2022
3.420
3.420
3.410
3.410
173,995
+0.00(+0.00%)
Aug 03, 2022
3.430
3.440
3.410
3.410
1,111,236
-0.03(-0.87%)
Aug 02, 2022
3.410
3.445
3.400
3.440
277,122
+0.03(+0.88%)
Aug 01, 2022
3.390
3.410
3.390
3.410
941,728
+0.02(+0.59%)
Jul 29, 2022
3.400
3.410
3.390
3.390
685,008
-0.01(-0.29%)
Jul 28, 2022
3.400
3.430
3.390
3.400
645,025
+0.00(+0.00%)
Jul 27, 2022
3.420
3.430
3.390
3.400
817,362
-0.02(-0.58%)
Jul 26, 2022
3.450
3.450
3.420
3.420
75,200
-0.02(-0.58%)
Jul 25, 2022
3.430
3.440
3.430
3.440
59,008
+0.00(+0.00%)
Jul 22, 2022
3.460
3.460
3.435
3.440
57,748
-0.01(-0.29%)
Jul 21, 2022
3.430
3.450
3.430
3.450
58,520
+0.01(+0.29%)
Jul 20, 2022
3.450
3.450
3.420
3.440
155,672
-0.02(-0.58%)
Jul 19, 2022
3.470
3.470
3.450
3.460
46,617
+0.02(+0.58%)
Jul 18, 2022
3.440
3.475
3.431
3.440
385,403
+0.00(+0.00%)
Jul 15, 2022
3.440
3.440
3.410
3.440
943,959
+0.02(+0.58%)
Jul 14, 2022
3.420
3.430
3.410
3.420
660,626
+0.00(+0.00%)
Jul 13, 2022
3.420
3.435
3.410
3.420
840,428
-0.01(-0.29%)
Jul 12, 2022
3.420
3.440
3.420
3.430
79,738
+0.01(+0.29%)
Jul 11, 2022
3.440
3.440
3.420
3.420
127,795
+0.00(+0.00%)
Jul 08, 2022
3.430
3.440
3.420
3.420
127,795
-0.01(-0.29%)
Jul 07, 2022
3.420
3.450
3.420
3.430
84,401
+0.01(+0.29%)
Jul 06, 2022
3.420
3.450
3.420
3.420
164,674
-0.01(-0.29%)
Jul 05, 2022
3.420
3.435
3.410
3.430
163,923
-0.01(-0.29%)
Jul 01, 2022
3.430
3.445
3.410
3.440
92,833
+0.02(+0.58%)
Jun 30, 2022
3.430
3.440
3.420
3.420
165,658
-0.05(-1.44%)
Jun 29, 2022
3.440
3.470
3.420
3.470
183,870
+0.03(+0.87%)
Jun 28, 2022
3.490
3.490
3.440
3.440
203,479
-0.04(-1.15%)
Jun 27, 2022
3.490
3.500
3.460
3.480
136,852
-0.02(-0.57%)
Jun 24, 2022
3.440
3.500
3.440
3.500
960,672
+0.04(+1.16%)
Jun 23, 2022
3.450
3.470
3.450
3.460
124,325
+0.03(+0.87%)
Jun 22, 2022
3.420
3.460
3.420
3.430
122,817
+0.00(+0.00%)
Jun 21, 2022
3.430
3.460
3.420
3.430
245,364
-0.01(-0.29%)
Jun 17, 2022
3.420
3.440
3.420
3.440
726,830
+0.03(+0.88%)
Jun 16, 2022
3.420
3.430
3.410
3.410
492,170
-0.01(-0.29%)
Jun 15, 2022
3.420
3.430
3.420
3.420
203,636
+0.00(+0.00%)
Jun 14, 2022
3.420
3.440
3.420
3.420
202,004
-0.01(-0.29%)
Jun 13, 2022
3.430
3.440
3.410
3.430
848,408
-0.01(-0.29%)
Jun 10, 2022
3.430
3.475
3.430
3.440
299,280
+0.00(+0.00%)
Jun 09, 2022
3.440
3.440
3.430
3.440
153,160
+0.00(+0.00%)
Jun 08, 2022
3.430
3.440
3.430
3.440
81,867
+0.00(+0.00%)
Jun 07, 2022
3.420
3.440
3.420
3.440
451,948
+0.02(+0.58%)
Jun 06, 2022
3.440
3.445
3.410
3.420
434,625
-0.03(-0.87%)
Jun 03, 2022
3.440
3.450
3.430
3.450
203,702
+0.00(+0.00%)
Jun 02, 2022
3.420
3.450
3.420
3.450
614,485
+0.02(+0.58%)
Jun 01, 2022
3.430
3.440
3.420
3.430
623,972
+0.00(+0.00%)
May 31, 2022
3.420
3.440
3.410
3.430
1,851,573
-0.01(-0.29%)
May 27, 2022
3.410
3.440
3.410
3.440
870,205
+0.02(+0.58%)
May 26, 2022
3.420
3.430
3.410
3.420
1,933,233
+0.01(+0.29%)
May 25, 2022
3.400
3.450
3.400
3.410
9,574,351
+1.14(+50.22%)
May 24, 2022
2.310
2.310
2.250
2.270
107,189
-0.04(-1.73%)
May 23, 2022
2.280
2.335
2.270
2.310
72,666
+0.00(+0.00%)
May 20, 2022
2.340
2.340
2.290
2.310
36,079
+0.00(+0.00%)
May 19, 2022
2.380
2.400
2.250
2.310
108,105
-0.03(-1.28%)
May 18, 2022
2.470
2.490
2.320
2.340
96,253
-0.16(-6.40%)
May 17, 2022
2.400
2.520
2.395
2.500
171,936
+0.11(+4.60%)
May 16, 2022
2.390
2.400
2.370
2.390
55,940
+0.03(+1.27%)
May 13, 2022
2.310
2.400
2.310
2.360
154,086
+0.05(+2.16%)
May 12, 2022
2.330
2.349
2.230
2.310
101,257
-0.04(-1.70%)
May 11, 2022
2.360
2.410
2.310
2.350
103,891
-0.02(-0.84%)
May 10, 2022
2.320
2.380
2.320
2.370
65,664
+0.05(+2.16%)
May 09, 2022
2.390
2.430
2.290
2.320
86,988
-0.08(-3.33%)
May 06, 2022
2.400
2.410
2.400
2.400
62,196
-0.01(-0.41%)
May 05, 2022
2.410
2.424
2.390
2.410
192,623
+0.01(+0.42%)
May 04, 2022
2.410
2.500
2.360
2.400
165,124
-0.03(-1.23%)
May 03, 2022
2.410
2.440
2.410
2.430
36,485
-0.01(-0.41%)
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
.