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 (%)
Jul 31, 2020
0.7400
0.7701
0.7400
0.7629
239,900
+0.03(+4.24%)
Jul 30, 2020
0.6950
0.7400
0.6950
0.7319
65,352
+0.01(+0.95%)
Jul 29, 2020
0.6980
0.7300
0.6901
0.7250
80,831
+0.03(+3.84%)
Jul 28, 2020
0.7200
0.7299
0.6906
0.6982
58,904
-0.02(-3.26%)
Jul 27, 2020
0.7333
0.7506
0.7161
0.7217
82,985
-0.01(-0.92%)
Jul 24, 2020
0.7380
0.7500
0.7200
0.7284
43,600
+0.00(+0.01%)
Jul 23, 2020
0.7180
0.7700
0.7101
0.7283
66,613
-0.01(-1.31%)
Jul 22, 2020
0.7500
0.7659
0.7210
0.7380
47,278
-0.01(-1.06%)
Jul 21, 2020
0.6800
0.7500
0.6800
0.7459
202,018
+0.02(+2.32%)
Jul 20, 2020
0.7200
0.7290
0.6950
0.7290
115,733
+0.02(+3.27%)
Jul 17, 2020
0.7010
0.7199
0.6903
0.7059
130,900
-0.02(-2.20%)
Jul 16, 2020
0.7300
0.7365
0.6951
0.7218
163,359
-0.01(-0.87%)
Jul 15, 2020
0.7400
0.7400
0.7028
0.7281
68,446
-0.01(-1.58%)
Jul 14, 2020
0.7000
0.7399
0.6800
0.7398
199,351
+0.03(+4.30%)
Jul 13, 2020
0.7150
0.7458
0.7000
0.7093
129,650
-0.02(-2.58%)
Jul 10, 2020
0.7000
0.7700
0.7000
0.7281
265,300
+0.02(+2.75%)
Jul 09, 2020
0.7100
0.7499
0.7000
0.7086
137,580
-0.01(-1.20%)
Jul 08, 2020
0.7258
0.7399
0.7100
0.7172
316,246
-0.02(-2.67%)
Jul 07, 2020
0.7280
0.7499
0.7001
0.7369
202,828
+0.00(+0.34%)
Jul 06, 2020
0.7900
0.7988
0.7295
0.7344
225,641
-0.03(-3.79%)
Jul 02, 2020
0.7550
0.7748
0.7550
0.7633
89,900
+0.01(+0.67%)
Jul 01, 2020
0.8000
0.8000
0.7500
0.7582
74,913
-0.02(-2.44%)
Jun 30, 2020
0.7730
0.7911
0.7370
0.7772
212,299
+0.01(+0.94%)
Jun 29, 2020
0.8100
0.8077
0.7333
0.7700
237,304
-0.01(-1.28%)
Jun 26, 2020
0.8305
0.8305
0.7800
0.7800
190,500
-0.03(-4.11%)
Jun 25, 2020
0.8200
0.8648
0.7700
0.8134
370,276
-0.04(-4.53%)
Jun 24, 2020
0.8600
0.8623
0.7270
0.8520
527,162
+0.03(+3.93%)
Jun 23, 2020
0.8300
0.8679
0.8022
0.8198
211,649
+0.02(+2.47%)
Jun 22, 2020
0.9567
0.9567
0.8000
0.8000
675,712
-0.09(-10.11%)
Jun 19, 2020
1.040
1.080
0.8200
0.8900
1,137,400
-0.09(-9.16%)
Jun 18, 2020
1.050
1.050
0.9797
0.9797
356,886
+0.02(+2.53%)
Jun 17, 2020
1.020
1.080
0.9555
0.9555
631,834
+0.02(+1.64%)
Jun 16, 2020
0.9765
1.130
0.9200
0.9401
773,957
+0.01(+1.09%)
Jun 15, 2020
0.8400
0.9530
0.8231
0.9300
565,738
+0.13(+16.05%)
Jun 12, 2020
0.8000
0.8599
0.7502
0.8014
251,700
-0.04(-4.60%)
Jun 11, 2020
0.8500
0.8500
0.8014
0.8400
346,435
-0.04(-4.95%)
Jun 10, 2020
0.8900
0.9000
0.8259
0.8837
281,378
+0.07(+9.10%)
Jun 09, 2020
0.8500
0.8600
0.8000
0.8100
292,868
+0.01(+1.25%)
Jun 08, 2020
0.8400
0.8400
0.7500
0.8000
430,481
-0.07(-8.05%)
Jun 05, 2020
0.9000
0.9770
0.8451
0.8700
563,600
+0.00(+0.00%)
Jun 04, 2020
0.7900
0.8700
0.7776
0.8700
440,905
+0.09(+11.88%)
Jun 03, 2020
0.7500
0.7776
0.7400
0.7776
318,112
+0.02(+2.32%)
Jun 02, 2020
0.7400
0.7600
0.7000
0.7600
136,503
+0.02(+2.70%)
Jun 01, 2020
0.7400
0.7500
0.6902
0.7400
149,261
+0.00(+0.20%)
May 29, 2020
0.7117
0.7500
0.6800
0.7385
263,300
-0.05(-6.60%)
May 28, 2020
0.7400
0.8000
0.7000
0.7907
545,492
+0.05(+7.02%)
May 27, 2020
0.7245
0.7434
0.6901
0.7388
1,140,857
+0.06(+9.11%)
May 26, 2020
0.6615
0.7100
0.6301
0.6771
395,305
+0.05(+7.48%)
May 22, 2020
0.6100
0.6500
0.5950
0.6300
271,900
+0.04(+6.45%)
May 21, 2020
0.5800
0.6050
0.5701
0.5918
213,702
+0.02(+3.84%)
May 20, 2020
0.5900
0.5900
0.5401
0.5699
376,938
-0.01(-1.52%)
May 19, 2020
0.6200
0.6200
0.5600
0.5787
218,250
-0.02(-3.63%)
May 18, 2020
0.6378
0.6378
0.5600
0.6005
445,224
-0.04(-5.88%)
May 15, 2020
0.6500
0.7600
0.6234
0.6380
2,441,400
+0.06(+10.00%)
May 14, 2020
0.5700
0.5900
0.5700
0.5800
240,874
+0.01(+1.52%)
May 13, 2020
0.6500
0.6500
0.5300
0.5713
278,869
-0.08(-11.93%)
May 12, 2020
0.6400
0.6580
0.6000
0.6487
238,728
-0.01(-1.41%)
May 11, 2020
0.5800
0.6600
0.5500
0.6580
379,061
+0.09(+16.44%)
May 08, 2020
0.5459
0.5700
0.5300
0.5651
147,100
+0.03(+5.17%)
May 07, 2020
0.5250
0.5549
0.5100
0.5373
149,484
+0.04(+7.20%)
May 06, 2020
0.5550
0.5550
0.4595
0.5012
306,524
-0.02(-4.09%)
May 05, 2020
0.5550
0.5800
0.5200
0.5226
132,920
-0.03(-5.17%)
May 04, 2020
0.5900
0.5949
0.5200
0.5511
632,926
+0.01(+2.06%)
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
.