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 (%)
Jun 30, 2021
2.610
2.670
2.510
2.620
210,011
-0.01(-0.38%)
Jun 29, 2021
2.540
2.630
2.510
2.630
211,860
+0.11(+4.37%)
Jun 28, 2021
2.720
2.750
2.495
2.520
574,679
-0.25(-9.03%)
Jun 25, 2021
3.000
3.020
2.740
2.770
3,935,940
-0.05(-1.77%)
Jun 24, 2021
2.750
3.030
2.710
2.820
911,825
+0.15(+5.62%)
Jun 23, 2021
2.570
2.770
2.560
2.670
587,018
+0.08(+3.09%)
Jun 22, 2021
2.570
2.610
2.540
2.590
233,043
+0.02(+0.78%)
Jun 21, 2021
2.680
2.690
2.500
2.570
440,510
-0.12(-4.46%)
Jun 18, 2021
2.630
2.690
2.600
2.690
303,988
+0.02(+0.75%)
Jun 17, 2021
2.690
2.700
2.610
2.670
270,452
-0.02(-0.74%)
Jun 16, 2021
2.620
2.700
2.600
2.690
300,030
+0.07(+2.67%)
Jun 15, 2021
2.580
2.620
2.500
2.620
226,308
+0.05(+1.95%)
Jun 14, 2021
2.500
2.620
2.450
2.570
246,665
+0.08(+3.21%)
Jun 11, 2021
2.400
2.500
2.400
2.490
181,397
+0.07(+2.89%)
Jun 10, 2021
2.590
2.630
2.400
2.420
263,016
-0.17(-6.56%)
Jun 09, 2021
2.440
2.600
2.390
2.590
630,692
+0.21(+8.82%)
Jun 08, 2021
2.200
2.440
2.100
2.380
725,051
+0.17(+7.69%)
Jun 07, 2021
2.040
2.290
2.040
2.210
409,503
+0.15(+7.28%)
Jun 04, 2021
2.060
2.090
2.040
2.060
104,316
-0.01(-0.48%)
Jun 03, 2021
2.060
2.100
1.980
2.070
606,299
-0.03(-1.43%)
Jun 02, 2021
2.120
2.140
2.065
2.100
348,490
-0.01(-0.47%)
Jun 01, 2021
2.090
2.150
2.080
2.110
217,203
+0.03(+1.44%)
May 28, 2021
2.080
2.140
2.070
2.080
138,348
-0.01(-0.48%)
May 27, 2021
2.060
2.150
2.060
2.090
253,139
+0.02(+0.97%)
May 26, 2021
2.080
2.150
2.070
2.070
181,880
-0.01(-0.48%)
May 25, 2021
2.140
2.150
2.080
2.080
123,829
+0.01(+0.48%)
May 24, 2021
2.190
2.200
2.075
2.070
245,574
-0.13(-5.91%)
May 21, 2021
2.310
2.310
2.180
2.200
262,993
-0.10(-4.35%)
May 20, 2021
2.200
2.300
2.150
2.300
248,110
+0.11(+5.02%)
May 19, 2021
2.200
2.215
2.120
2.190
131,886
-0.01(-0.45%)
May 18, 2021
2.210
2.280
2.180
2.200
195,283
+0.02(+0.92%)
May 17, 2021
2.200
2.230
2.140
2.180
213,072
+0.01(+0.46%)
May 14, 2021
2.200
2.290
2.130
2.170
440,343
+0.02(+0.93%)
May 13, 2021
2.260
2.340
2.120
2.150
345,521
-0.10(-4.44%)
May 12, 2021
2.400
2.490
2.250
2.250
445,798
-0.20(-8.16%)
May 11, 2021
2.570
2.760
2.420
2.450
462,352
-0.14(-5.41%)
May 10, 2021
2.790
2.800
2.560
2.590
370,092
-0.08(-3.00%)
May 07, 2021
2.450
2.750
2.420
2.670
2,032,698
+0.25(+10.33%)
May 06, 2021
2.250
2.558
2.220
2.420
1,288,149
+0.14(+6.14%)
May 05, 2021
2.270
2.322
2.190
2.280
177,891
+0.04(+1.79%)
May 04, 2021
2.270
2.330
2.170
2.240
294,008
-0.06(-2.61%)
May 03, 2021
2.540
2.540
2.290
2.300
333,919
-0.16(-6.50%)
Apr 30, 2021
2.380
2.520
2.360
2.460
393,200
+0.12(+5.13%)
Apr 29, 2021
2.300
2.360
2.215
2.340
227,653
+0.05(+2.18%)
Apr 28, 2021
2.190
2.350
2.190
2.290
193,033
+0.08(+3.62%)
Apr 27, 2021
2.270
2.300
2.180
2.210
216,498
-0.03(-1.34%)
Apr 26, 2021
2.330
2.350
2.240
2.240
243,515
-0.07(-3.03%)
Apr 23, 2021
2.440
2.599
2.300
2.310
804,500
-0.11(-4.55%)
Apr 22, 2021
2.310
2.500
2.210
2.420
1,019,581
+0.17(+7.56%)
Apr 21, 2021
2.230
2.330
2.160
2.250
442,540
+0.01(+0.45%)
Apr 20, 2021
2.140
2.330
2.100
2.240
1,070,303
+0.03(+1.36%)
Apr 19, 2021
2.120
2.380
1.980
2.210
3,185,612
+0.03(+1.38%)
Apr 16, 2021
1.860
2.270
1.810
2.180
10,202,800
+0.52(+31.33%)
Apr 15, 2021
1.790
1.790
1.650
1.660
418,524
-0.05(-2.92%)
Apr 14, 2021
1.750
1.800
1.690
1.710
185,886
-0.04(-2.29%)
Apr 13, 2021
1.830
1.830
1.730
1.750
195,135
-0.09(-4.89%)
Apr 12, 2021
1.860
1.870
1.760
1.840
269,518
-0.03(-1.60%)
Apr 09, 2021
1.890
1.900
1.830
1.870
114,400
-0.04(-2.09%)
Apr 08, 2021
1.900
1.925
1.830
1.910
98,975
+0.01(+0.53%)
Apr 07, 2021
2.000
2.000
1.840
1.900
217,820
-0.09(-4.52%)
Apr 06, 2021
1.880
2.000
1.820
1.990
519,466
+0.13(+6.99%)
Apr 05, 2021
1.960
1.960
1.850
1.860
174,124
-0.08(-4.12%)
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
.