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 (%)
Sep 30, 2020
0.9700
1.000
0.9126
0.9650
155,597
-0.03(-2.53%)
Sep 29, 2020
0.9900
1.040
0.9800
0.9900
92,084
-0.01(-1.00%)
Sep 28, 2020
0.9988
1.040
0.9589
1.000
253,355
+0.00(+0.12%)
Sep 25, 2020
0.9500
1.010
0.9201
0.9988
204,000
+0.04(+4.04%)
Sep 24, 2020
0.9000
0.9877
0.9000
0.9600
66,575
+0.05(+6.04%)
Sep 23, 2020
0.9900
0.9998
0.8841
0.9053
165,778
-0.09(-9.47%)
Sep 22, 2020
1.010
1.020
0.9900
1.000
90,488
+0.00(+0.09%)
Sep 21, 2020
1.070
1.110
0.9715
0.9991
283,797
-0.11(-9.99%)
Sep 18, 2020
1.040
1.250
1.040
1.110
3,198,900
+0.07(+6.73%)
Sep 17, 2020
0.9500
1.160
0.9297
1.040
610,072
+0.08(+8.05%)
Sep 16, 2020
0.9725
1.000
0.9425
0.9625
433,812
+0.04(+4.51%)
Sep 15, 2020
0.8582
0.9900
0.8500
0.9210
358,627
+0.06(+6.65%)
Sep 14, 2020
0.7111
0.9057
0.7111
0.8636
362,775
+0.13(+17.91%)
Sep 11, 2020
0.7030
0.7500
0.7030
0.7324
112,000
+0.03(+3.90%)
Sep 10, 2020
0.7007
0.7307
0.7000
0.7049
156,909
+0.00(+0.14%)
Sep 09, 2020
0.7620
0.7800
0.7000
0.7039
391,370
-0.08(-10.63%)
Sep 08, 2020
0.7600
0.8636
0.7500
0.7876
622,209
+0.01(+0.68%)
Sep 04, 2020
0.7666
0.7900
0.7600
0.7823
51,900
+0.00(+0.35%)
Sep 03, 2020
0.7666
0.8000
0.7666
0.7796
91,519
-0.01(-0.85%)
Sep 02, 2020
0.7900
0.7951
0.7703
0.7863
63,606
+0.00(+0.10%)
Sep 01, 2020
0.7666
0.8000
0.7666
0.7855
65,284
+0.01(+1.39%)
Aug 31, 2020
0.7700
0.7900
0.7700
0.7747
37,353
-0.01(-0.86%)
Aug 28, 2020
0.7800
0.8000
0.7800
0.7814
48,700
-0.04(-4.38%)
Aug 27, 2020
0.7666
0.8229
0.7666
0.8172
117,352
+0.04(+4.96%)
Aug 26, 2020
0.7800
0.7900
0.7555
0.7786
91,415
-0.00(-0.18%)
Aug 25, 2020
0.7800
0.7900
0.7700
0.7800
47,590
-0.00(-0.08%)
Aug 24, 2020
0.7800
0.7900
0.7800
0.7806
38,223
+0.00(+0.08%)
Aug 21, 2020
0.7704
0.7900
0.7610
0.7800
116,300
-0.01(-1.76%)
Aug 20, 2020
0.7600
0.7944
0.7600
0.7940
121,899
-0.00(-0.05%)
Aug 19, 2020
0.7960
0.7960
0.7560
0.7944
68,554
+0.00(+0.14%)
Aug 18, 2020
0.7830
0.7946
0.7500
0.7933
91,460
-0.01(-0.86%)
Aug 17, 2020
0.7800
0.8041
0.7770
0.8002
139,280
+0.01(+1.41%)
Aug 14, 2020
0.8200
0.8400
0.7774
0.7891
328,600
-0.06(-6.77%)
Aug 13, 2020
0.7800
0.8762
0.7720
0.8464
408,842
+0.06(+8.19%)
Aug 12, 2020
0.7700
0.7998
0.7700
0.7823
115,854
-0.00(-0.27%)
Aug 11, 2020
0.8000
0.8000
0.7769
0.7844
146,310
-0.02(-1.95%)
Aug 10, 2020
0.7700
0.8050
0.7649
0.8000
199,800
-0.01(-0.62%)
Aug 07, 2020
0.8050
0.8050
0.7700
0.8050
123,600
-0.00(-0.61%)
Aug 06, 2020
0.7800
0.8100
0.7720
0.8099
124,206
+0.02(+2.27%)
Aug 05, 2020
0.7700
0.8100
0.7701
0.7919
140,539
-0.01(-0.91%)
Aug 04, 2020
0.8000
0.8250
0.7713
0.7992
203,529
+0.02(+3.16%)
Aug 03, 2020
0.7700
0.7920
0.7601
0.7747
147,725
+0.01(+1.55%)
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%)
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
.