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 (%)
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%)
May 02, 2022
2.400
2.450
2.380
2.440
198,818
+0.07(+2.95%)
Apr 29, 2022
2.490
2.490
2.370
2.370
125,029
-0.13(-5.20%)
Apr 28, 2022
2.520
2.520
2.470
2.500
46,866
+0.00(+0.00%)
Apr 27, 2022
2.540
2.560
2.460
2.500
54,465
-0.05(-1.96%)
Apr 26, 2022
2.540
2.600
2.520
2.550
79,840
-0.02(-0.78%)
Apr 25, 2022
2.480
2.580
2.466
2.570
76,179
+0.06(+2.39%)
Apr 22, 2022
2.480
2.510
2.456
2.510
102,025
+0.00(+0.00%)
Apr 21, 2022
2.590
2.590
2.500
2.510
64,547
-0.04(-1.57%)
Apr 20, 2022
2.540
2.586
2.510
2.550
77,207
+0.01(+0.39%)
Apr 19, 2022
2.490
2.540
2.480
2.540
59,829
+0.04(+1.60%)
Apr 18, 2022
2.490
2.525
2.400
2.500
83,832
-0.01(-0.40%)
Apr 14, 2022
2.520
2.530
2.480
2.510
52,053
+0.00(+0.00%)
Apr 13, 2022
2.430
2.511
2.430
2.510
103,901
+0.05(+2.03%)
Apr 12, 2022
2.430
2.480
2.400
2.460
135,552
+0.03(+1.23%)
Apr 11, 2022
2.440
2.510
2.410
2.430
115,239
-0.07(-2.80%)
Apr 08, 2022
2.450
2.510
2.430
2.500
137,273
+0.05(+2.04%)
Apr 07, 2022
2.440
2.450
2.410
2.450
160,786
+0.03(+1.24%)
Apr 06, 2022
2.550
2.560
2.410
2.420
335,706
-0.14(-5.47%)
Apr 05, 2022
2.540
2.560
2.520
2.560
96,392
+0.01(+0.39%)
Apr 04, 2022
2.540
2.570
2.520
2.550
101,032
-0.01(-0.39%)
Apr 01, 2022
2.650
2.670
2.520
2.560
224,386
-0.05(-1.92%)
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%)
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
.