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 (%)
Apr 28, 2017
9.500
9.700
9.210
9.630
303,330
+0.24(+2.56%)
Apr 27, 2017
9.140
9.480
9.100
9.390
320,461
+0.24(+2.62%)
Apr 26, 2017
9.180
9.299
9.010
9.150
417,260
+0.01(+0.11%)
Apr 25, 2017
8.900
9.285
8.870
9.140
444,905
+0.28(+3.16%)
Apr 24, 2017
8.800
8.930
8.660
8.860
171,129
+0.10(+1.14%)
Apr 21, 2017
8.200
8.860
8.100
8.760
327,790
+0.56(+6.83%)
Apr 20, 2017
8.120
8.390
8.060
8.200
248,672
+0.10(+1.23%)
Apr 19, 2017
8.060
8.217
8.040
8.100
302,607
+0.05(+0.62%)
Apr 18, 2017
8.030
8.100
7.860
8.050
304,745
-0.06(-0.74%)
Apr 17, 2017
7.960
8.170
7.910
8.110
282,933
+0.22(+2.79%)
Apr 13, 2017
7.740
8.000
7.711
7.890
189,208
+0.13(+1.68%)
Apr 12, 2017
7.860
7.900
7.680
7.760
252,822
-0.08(-1.02%)
Apr 11, 2017
7.940
8.020
7.710
7.840
190,373
-0.10(-1.26%)
Apr 10, 2017
8.000
8.080
7.900
7.940
250,381
-0.11(-1.37%)
Apr 07, 2017
7.930
8.091
7.930
8.050
225,111
+0.05(+0.63%)
Apr 06, 2017
7.810
8.050
7.758
8.000
224,254
+0.18(+2.30%)
Apr 05, 2017
7.900
7.987
7.680
7.820
389,414
-0.12(-1.51%)
Apr 04, 2017
7.650
8.040
7.650
7.940
347,373
+0.22(+2.85%)
Apr 03, 2017
7.880
8.000
7.650
7.720
255,067
-0.21(-2.65%)
Mar 31, 2017
8.000
8.090
7.850
7.930
329,112
-0.17(-2.10%)
Mar 30, 2017
8.240
8.287
7.830
8.100
454,205
-0.14(-1.70%)
Mar 29, 2017
8.020
8.500
7.974
8.240
604,641
+0.29(+3.65%)
Mar 28, 2017
8.870
8.890
7.820
7.950
1,286,623
-0.96(-10.77%)
Mar 27, 2017
9.100
9.250
8.860
8.910
329,711
-0.32(-3.47%)
Mar 24, 2017
9.220
9.379
9.170
9.230
127,660
-0.03(-0.32%)
Mar 23, 2017
9.200
9.429
9.200
9.260
93,277
+0.03(+0.33%)
Mar 22, 2017
9.290
9.420
9.144
9.230
117,741
-0.08(-0.86%)
Mar 21, 2017
9.410
9.460
9.200
9.310
120,292
-0.10(-1.06%)
Mar 20, 2017
9.630
9.630
9.300
9.410
133,073
-0.23(-2.39%)
Mar 17, 2017
9.700
9.893
9.585
9.640
127,097
-0.08(-0.82%)
Mar 16, 2017
9.600
9.730
9.370
9.720
213,015
+0.45(+4.85%)
Mar 15, 2017
9.170
9.340
9.160
9.270
112,348
+0.04(+0.43%)
Mar 14, 2017
9.250
9.300
9.045
9.230
157,760
-0.09(-0.97%)
Mar 13, 2017
9.480
9.629
9.260
9.320
99,722
-0.16(-1.69%)
Mar 10, 2017
9.560
9.760
9.390
9.480
70,831
+0.00(+0.00%)
Mar 09, 2017
9.230
9.510
9.180
9.480
119,705
+0.19(+2.05%)
Mar 08, 2017
9.520
9.675
9.181
9.290
190,347
-0.23(-2.42%)
Mar 07, 2017
9.550
9.614
9.490
9.520
113,375
-0.03(-0.31%)
Mar 06, 2017
9.820
9.900
9.510
9.550
145,344
-0.40(-4.02%)
Mar 03, 2017
9.950
10.16
9.800
9.950
101,053
-0.03(-0.30%)
Mar 02, 2017
10.00
10.25
9.960
9.980
116,580
-0.08(-0.80%)
Mar 01, 2017
9.900
10.34
9.850
10.06
198,882
+0.15(+1.51%)
Feb 28, 2017
9.850
10.33
9.464
9.910
234,413
-0.05(-0.50%)
Feb 27, 2017
9.500
10.00
9.080
9.960
558,276
-0.12(-1.19%)
Feb 24, 2017
10.16
10.19
9.920
10.08
145,364
-0.13(-1.27%)
Feb 23, 2017
10.42
10.45
10.17
10.21
144,253
-0.20(-1.92%)
Feb 22, 2017
10.50
10.72
10.40
10.41
156,953
-0.14(-1.33%)
Feb 21, 2017
10.75
10.91
10.55
10.55
142,807
-0.14(-1.31%)
Feb 17, 2017
10.69
10.69
10.69
0
-0.60(-5.31%)
Feb 16, 2017
11.15
11.45
10.98
11.29
419,868
+0.09(+0.80%)
Feb 15, 2017
10.83
11.27
10.73
11.20
484,816
+0.47(+4.38%)
Feb 14, 2017
10.67
10.87
10.54
10.73
237,505
+0.21(+2.00%)
Feb 13, 2017
10.45
10.75
10.45
10.52
148,266
+0.10(+0.96%)
Feb 10, 2017
10.41
10.62
10.39
10.42
104,486
-0.07(-0.67%)
Feb 09, 2017
10.55
10.73
10.36
10.49
116,972
-0.01(-0.10%)
Feb 08, 2017
10.71
10.72
10.30
10.50
204,432
-0.24(-2.23%)
Feb 07, 2017
10.60
10.98
10.50
10.74
231,853
+0.03(+0.28%)
Feb 06, 2017
10.56
10.98
10.56
10.71
206,447
+0.15(+1.42%)
Feb 03, 2017
10.75
10.82
10.52
10.56
240,994
-0.43(-3.91%)
Feb 02, 2017
10.93
11.10
10.80
10.99
226,430
+0.06(+0.55%)
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
.