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 (%)
May 31, 2018
6.040
6.120
6.030
6.070
44,727
+0.01(+0.17%)
May 30, 2018
6.060
6.240
6.010
6.060
55,121
+0.01(+0.17%)
May 29, 2018
6.030
6.108
6.030
6.050
68,390
-0.07(-1.14%)
May 25, 2018
6.120
6.120
6.120
0
+0.03(+0.49%)
May 24, 2018
6.050
6.100
6.020
6.090
56,994
+0.06(+1.00%)
May 23, 2018
5.970
6.051
5.950
6.030
52,358
+0.02(+0.33%)
May 22, 2018
6.160
6.160
6.000
6.010
69,366
-0.11(-1.80%)
May 21, 2018
6.100
6.210
6.070
6.120
68,952
+0.03(+0.49%)
May 18, 2018
6.050
6.150
6.020
6.090
64,482
+0.04(+0.66%)
May 17, 2018
6.130
6.150
6.000
6.050
63,929
-0.09(-1.47%)
May 16, 2018
6.020
6.150
6.020
6.140
45,269
+0.11(+1.82%)
May 15, 2018
6.010
6.100
5.980
6.030
57,370
-0.02(-0.33%)
May 14, 2018
6.050
6.100
5.960
6.050
70,709
-0.01(-0.17%)
May 11, 2018
6.110
6.124
5.950
6.060
32,273
-0.06(-0.98%)
May 10, 2018
6.040
6.190
6.040
6.120
214,162
+0.10(+1.66%)
May 09, 2018
5.900
6.100
5.850
6.020
70,410
+0.10(+1.69%)
May 08, 2018
6.010
6.060
5.910
5.920
57,666
-0.15(-2.47%)
May 07, 2018
6.000
6.090
5.900
6.070
60,663
+0.08(+1.34%)
May 04, 2018
6.130
6.239
5.910
5.990
64,935
-0.15(-2.44%)
May 03, 2018
6.130
6.180
5.940
6.140
51,870
-0.03(-0.49%)
May 02, 2018
5.990
6.170
5.870
6.170
75,145
+0.19(+3.18%)
May 01, 2018
6.010
6.010
5.830
5.980
47,667
-0.02(-0.33%)
Apr 30, 2018
6.080
6.090
5.930
6.000
46,948
+0.00(+0.00%)
Apr 27, 2018
6.020
6.100
6.000
6.000
50,460
-0.04(-0.66%)
Apr 26, 2018
6.010
6.050
5.950
6.040
33,836
-0.01(-0.17%)
Apr 25, 2018
6.000
6.091
5.962
6.050
48,566
+0.08(+1.34%)
Apr 24, 2018
6.070
6.090
5.938
5.970
60,295
-0.05(-0.83%)
Apr 23, 2018
6.200
6.235
5.910
6.020
62,601
-0.18(-2.90%)
Apr 20, 2018
6.070
6.240
6.070
6.200
58,103
+0.08(+1.31%)
Apr 19, 2018
6.070
6.150
6.000
6.120
68,663
+0.08(+1.32%)
Apr 18, 2018
6.030
6.130
6.000
6.040
89,536
+0.02(+0.33%)
Apr 17, 2018
6.160
6.240
6.000
6.020
94,240
-0.11(-1.79%)
Apr 16, 2018
6.150
6.183
6.050
6.130
50,006
-0.03(-0.49%)
Apr 13, 2018
6.100
6.200
6.091
6.160
42,377
+0.04(+0.65%)
Apr 12, 2018
6.030
6.200
6.030
6.120
95,297
+0.07(+1.16%)
Apr 11, 2018
5.830
6.120
5.830
6.050
99,582
+0.18(+3.07%)
Apr 10, 2018
5.940
6.112
5.860
5.870
85,537
-0.09(-1.51%)
Apr 09, 2018
5.930
6.010
5.800
5.960
102,879
+0.01(+0.17%)
Apr 06, 2018
6.000
6.200
5.930
5.950
77,444
-0.09(-1.49%)
Apr 05, 2018
5.920
6.080
5.870
6.040
84,516
+0.16(+2.72%)
Apr 04, 2018
5.960
6.010
5.880
5.880
107,069
-0.12(-2.00%)
Apr 03, 2018
6.040
6.070
5.960
6.000
53,853
+0.00(+0.00%)
Apr 02, 2018
6.070
6.070
5.910
6.000
160,664
-0.21(-3.38%)
Mar 29, 2018
6.210
6.210
6.210
0
-0.19(-2.97%)
Mar 28, 2018
6.310
6.420
6.310
6.400
41,278
+0.06(+0.95%)
Mar 27, 2018
6.370
6.390
6.210
6.340
94,273
-0.05(-0.78%)
Mar 26, 2018
6.530
6.600
6.370
6.390
55,796
-0.15(-2.29%)
Mar 23, 2018
6.600
6.600
6.500
6.540
52,511
-0.08(-1.21%)
Mar 22, 2018
6.640
6.700
6.511
6.620
61,364
-0.03(-0.45%)
Mar 21, 2018
6.540
6.750
6.400
6.650
67,552
+0.05(+0.76%)
Mar 20, 2018
6.700
6.720
6.520
6.600
105,406
-0.14(-2.08%)
Mar 19, 2018
6.830
6.870
6.700
6.740
110,499
-0.13(-1.89%)
Mar 16, 2018
6.890
6.930
6.770
6.870
65,938
-0.05(-0.72%)
Mar 15, 2018
6.860
6.950
6.800
6.920
104,263
+0.03(+0.44%)
Mar 14, 2018
6.900
6.950
6.850
6.890
119,027
-0.01(-0.14%)
Mar 13, 2018
6.860
6.950
6.850
6.900
132,634
+0.05(+0.73%)
Mar 12, 2018
6.470
6.890
6.470
6.850
239,344
+0.41(+6.37%)
Mar 09, 2018
6.280
6.480
6.270
6.440
169,591
+0.17(+2.71%)
Mar 08, 2018
6.100
6.300
6.081
6.270
108,124
+0.18(+2.96%)
Mar 07, 2018
6.140
6.090
45,450
+0.08(+1.33%)
Mar 06, 2018
6.120
6.200
6.010
6.010
45,398
-0.16(-2.59%)
Mar 05, 2018
6.150
6.200
6.040
6.170
94,184
-0.01(-0.16%)
Mar 02, 2018
6.080
6.190
5.750
6.180
103,370
+0.03(+0.49%)
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
.