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 (%)
Aug 31, 2018
4.460
4.460
4.460
0
-0.10(-2.19%)
Aug 30, 2018
4.560
4.580
4.441
4.560
38,022
+0.00(+0.00%)
Aug 29, 2018
4.540
4.580
4.430
4.560
47,597
+0.06(+1.33%)
Aug 28, 2018
4.470
4.590
4.463
4.500
38,818
+0.00(+0.00%)
Aug 27, 2018
4.490
4.545
4.380
4.500
50,242
-0.05(-1.10%)
Aug 24, 2018
4.700
4.700
4.510
4.550
23,500
-0.20(-4.21%)
Aug 23, 2018
4.750
4.784
4.670
4.750
143,466
-0.01(-0.21%)
Aug 22, 2018
4.540
4.800
4.540
4.760
81,501
+0.20(+4.39%)
Aug 21, 2018
4.560
4.710
4.560
4.560
47,796
-0.04(-0.87%)
Aug 20, 2018
4.600
4.682
4.340
4.600
84,402
+0.01(+0.22%)
Aug 17, 2018
4.500
4.700
4.500
4.590
40,700
+0.06(+1.32%)
Aug 16, 2018
4.530
4.620
4.333
4.530
40,066
-0.02(-0.44%)
Aug 15, 2018
4.540
4.603
4.490
4.550
126,100
+0.02(+0.44%)
Aug 14, 2018
4.560
4.650
4.476
4.530
28,606
-0.07(-1.52%)
Aug 13, 2018
4.490
4.645
4.400
4.600
46,174
+0.05(+1.10%)
Aug 10, 2018
4.450
4.590
4.450
4.550
51,500
+0.05(+1.11%)
Aug 09, 2018
4.510
4.570
4.270
4.500
99,924
-0.04(-0.88%)
Aug 08, 2018
4.540
4.550
4.480
4.540
96,123
+0.02(+0.44%)
Aug 07, 2018
4.550
4.550
4.440
4.520
54,082
+0.02(+0.44%)
Aug 06, 2018
4.350
4.530
4.350
4.500
77,349
+0.17(+3.93%)
Aug 03, 2018
4.280
4.370
4.280
4.330
54,900
+0.02(+0.46%)
Aug 02, 2018
4.300
4.360
4.275
4.310
27,458
-0.07(-1.60%)
Aug 01, 2018
4.300
4.380
4.244
4.380
89,705
+0.12(+2.82%)
Jul 31, 2018
4.100
4.260
4.100
4.260
69,427
+0.12(+2.90%)
Jul 30, 2018
4.250
4.250
4.110
4.140
91,198
-0.11(-2.59%)
Jul 27, 2018
4.270
4.270
4.190
4.250
107,000
+0.00(+0.00%)
Jul 26, 2018
4.270
4.300
4.100
4.250
160,399
-0.05(-1.16%)
Jul 25, 2018
3.800
4.440
3.769
4.300
407,673
+0.45(+11.69%)
Jul 24, 2018
3.520
3.890
3.520
3.850
177,824
+0.30(+8.45%)
Jul 23, 2018
3.570
3.650
3.480
3.550
147,789
-0.02(-0.56%)
Jul 20, 2018
3.580
3.647
3.435
3.570
222,028
-0.05(-1.38%)
Jul 19, 2018
3.890
3.910
3.560
3.620
216,659
-0.26(-6.70%)
Jul 18, 2018
4.020
4.260
3.800
3.880
164,272
-0.19(-4.67%)
Jul 17, 2018
4.500
4.500
3.910
4.070
674,104
-0.49(-10.75%)
Jul 16, 2018
4.780
4.790
4.540
4.560
116,156
-0.20(-4.20%)
Jul 13, 2018
5.000
5.030
4.690
4.760
107,648
-0.22(-4.42%)
Jul 12, 2018
5.050
5.100
4.650
4.980
199,208
-0.06(-1.19%)
Jul 11, 2018
5.310
5.310
5.010
5.040
187,673
-0.33(-6.15%)
Jul 10, 2018
5.310
5.500
5.210
5.370
81,699
+0.13(+2.48%)
Jul 09, 2018
5.700
5.773
5.210
5.240
118,051
-0.46(-8.07%)
Jul 06, 2018
5.670
5.930
5.670
5.700
86,054
-0.02(-0.35%)
Jul 05, 2018
5.710
5.850
5.521
5.720
112,698
+0.02(+0.35%)
Jul 03, 2018
5.700
5.700
5.700
0
-0.07(-1.21%)
Jul 02, 2018
5.970
6.000
5.650
5.770
155,399
-0.26(-4.31%)
Jun 29, 2018
5.980
6.030
5.980
6.030
69,668
+0.05(+0.84%)
Jun 28, 2018
5.980
6.065
5.950
5.980
59,115
-0.02(-0.33%)
Jun 27, 2018
6.000
6.030
5.971
6.000
39,725
+0.00(+0.00%)
Jun 26, 2018
6.000
6.100
5.980
6.000
43,711
-0.01(-0.17%)
Jun 25, 2018
6.050
6.100
5.940
6.010
108,908
-0.09(-1.48%)
Jun 22, 2018
6.030
6.136
6.010
6.100
61,220
+0.04(+0.66%)
Jun 21, 2018
6.160
6.230
5.960
6.060
46,151
-0.15(-2.42%)
Jun 20, 2018
6.090
6.229
6.090
6.210
42,010
+0.12(+1.97%)
Jun 19, 2018
6.090
6.210
6.030
6.090
52,644
-0.05(-0.81%)
Jun 18, 2018
6.010
6.190
5.930
6.140
60,471
+0.07(+1.15%)
Jun 15, 2018
6.160
6.030
6.070
40,963
-0.08(-1.30%)
Jun 14, 2018
6.110
6.200
6.100
6.150
35,448
+0.01(+0.16%)
Jun 13, 2018
6.140
6.230
6.080
6.140
44,908
-0.04(-0.65%)
Jun 12, 2018
6.130
6.200
6.050
6.180
88,355
+0.06(+0.98%)
Jun 11, 2018
6.070
6.160
6.070
6.120
63,701
+0.01(+0.16%)
Jun 08, 2018
6.070
6.150
6.070
6.110
27,747
+0.00(+0.00%)
Jun 07, 2018
5.960
6.120
5.921
6.110
64,173
+0.12(+2.00%)
Jun 06, 2018
5.990
38,430
+0.02(+0.34%)
Jun 05, 2018
5.960
6.040
5.900
5.970
63,978
+0.06(+1.02%)
Jun 04, 2018
5.950
6.030
5.900
5.910
55,995
-0.07(-1.17%)
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
.