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 (%)
Apr 30, 2019
3.630
3.900
3.618
3.900
44,782
+0.23(+6.27%)
Apr 29, 2019
3.550
3.670
3.550
3.670
10,901
+0.12(+3.38%)
Apr 26, 2019
3.650
3.650
3.528
3.550
57,100
-0.19(-5.08%)
Apr 25, 2019
3.830
3.830
3.710
3.740
33,784
-0.09(-2.35%)
Apr 24, 2019
3.850
3.960
3.830
3.830
19,441
+0.00(+0.00%)
Apr 23, 2019
3.770
3.950
3.770
3.830
18,110
+0.03(+0.79%)
Apr 22, 2019
3.960
4.020
3.770
3.800
47,751
-0.20(-5.00%)
Apr 18, 2019
3.880
4.090
3.880
4.000
27,600
+0.08(+2.04%)
Apr 17, 2019
4.500
4.500
3.920
3.920
47,523
-0.63(-13.85%)
Apr 16, 2019
3.890
4.649
3.890
4.550
140,443
+0.72(+18.80%)
Apr 15, 2019
3.820
3.900
3.768
3.830
25,405
-0.05(-1.29%)
Apr 12, 2019
3.880
3.880
3.820
3.880
26,000
+0.02(+0.52%)
Apr 11, 2019
3.930
3.930
3.825
3.860
17,172
-0.06(-1.53%)
Apr 10, 2019
3.780
3.970
3.773
3.920
60,323
+0.18(+4.81%)
Apr 09, 2019
3.710
3.784
3.702
3.740
11,197
+0.02(+0.54%)
Apr 08, 2019
3.740
3.790
3.640
3.720
31,667
-0.05(-1.33%)
Apr 05, 2019
3.740
3.787
3.725
3.770
26,700
+0.02(+0.53%)
Apr 04, 2019
3.650
3.770
3.650
3.750
55,845
+0.00(+0.00%)
Apr 03, 2019
3.850
3.880
3.610
3.750
56,317
-0.03(-0.79%)
Apr 02, 2019
3.700
3.793
3.668
3.780
16,943
+0.03(+0.80%)
Apr 01, 2019
3.750
3.780
3.610
3.750
54,318
-0.02(-0.53%)
Mar 29, 2019
3.720
3.770
3.710
3.770
48,900
+0.01(+0.27%)
Mar 28, 2019
3.770
3.830
3.730
3.760
28,396
+0.00(+0.00%)
Mar 27, 2019
3.810
3.822
3.700
3.760
29,895
+0.01(+0.27%)
Mar 26, 2019
3.840
3.840
3.610
3.750
60,347
-0.11(-2.85%)
Mar 25, 2019
3.700
3.860
3.690
3.860
20,418
+0.15(+4.04%)
Mar 22, 2019
3.740
3.800
3.670
3.710
34,600
-0.09(-2.37%)
Mar 21, 2019
3.780
3.850
3.780
3.800
9,097
+0.05(+1.33%)
Mar 20, 2019
3.710
3.830
3.710
3.750
41,212
+0.00(+0.00%)
Mar 19, 2019
3.690
3.810
3.670
3.750
47,154
+0.00(+0.00%)
Mar 18, 2019
3.740
3.910
3.727
3.750
24,254
-0.12(-3.10%)
Mar 15, 2019
3.720
3.960
3.720
3.870
20,900
+0.19(+5.16%)
Mar 14, 2019
3.820
3.900
3.680
3.680
42,083
-0.12(-3.16%)
Mar 13, 2019
3.730
3.870
3.730
3.800
18,117
+0.04(+1.06%)
Mar 12, 2019
3.660
3.892
3.660
3.760
19,504
+0.09(+2.45%)
Mar 11, 2019
3.700
3.750
3.630
3.670
23,691
-0.09(-2.39%)
Mar 08, 2019
3.800
3.903
3.730
3.760
34,500
-0.10(-2.59%)
Mar 07, 2019
4.100
4.176
3.750
3.860
32,888
-0.24(-5.85%)
Mar 06, 2019
4.140
4.230
4.070
4.100
23,730
-0.01(-0.24%)
Mar 05, 2019
3.990
4.150
3.990
4.110
35,033
+0.12(+3.01%)
Mar 04, 2019
4.000
4.080
3.800
3.990
49,338
-0.05(-1.24%)
Mar 01, 2019
3.750
4.090
3.750
4.040
55,800
+0.29(+7.73%)
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%)
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
.