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 30, 2020
0.5400
0.5500
0.5200
0.5202
183,993
+0.00(+0.04%)
Apr 29, 2020
0.5500
0.5650
0.5200
0.5200
226,083
-0.02(-4.53%)
Apr 28, 2020
0.5130
0.5479
0.5130
0.5447
132,589
+0.03(+5.77%)
Apr 27, 2020
0.5300
0.5300
0.5100
0.5150
189,081
-0.01(-0.96%)
Apr 24, 2020
0.5300
0.5300
0.5005
0.5200
191,300
-0.01(-1.29%)
Apr 23, 2020
0.5150
0.5300
0.5100
0.5268
149,350
+0.01(+2.23%)
Apr 22, 2020
0.5200
0.5300
0.5100
0.5153
132,921
-0.01(-1.09%)
Apr 21, 2020
0.5600
0.5747
0.5101
0.5210
306,993
-0.05(-8.60%)
Apr 20, 2020
0.5896
0.5896
0.5463
0.5700
180,469
-0.01(-2.05%)
Apr 17, 2020
0.5850
0.5893
0.5420
0.5819
310,600
+0.00(+0.67%)
Apr 16, 2020
0.6000
0.6000
0.5600
0.5780
227,517
+0.00(+0.54%)
Apr 15, 2020
0.6190
0.6190
0.5636
0.5749
225,828
-0.02(-3.75%)
Apr 14, 2020
0.5000
0.6199
0.5000
0.5973
475,554
+0.06(+10.61%)
Apr 13, 2020
0.5800
0.5800
0.5200
0.5400
529,015
-0.04(-6.40%)
Apr 09, 2020
0.5999
0.5999
0.5700
0.5769
658,300
-0.02(-2.67%)
Apr 08, 2020
0.5600
0.6000
0.5450
0.5927
767,255
+0.05(+8.22%)
Apr 07, 2020
0.6100
0.6101
0.5400
0.5477
1,080,218
-0.07(-11.66%)
Apr 06, 2020
0.7500
0.7750
0.5100
0.6200
1,897,025
-0.13(-17.33%)
Apr 03, 2020
0.9200
0.9838
0.6965
0.7500
912,000
-0.21(-22.11%)
Apr 02, 2020
1.110
1.110
0.9060
0.9629
602,165
-0.11(-10.01%)
Apr 01, 2020
1.090
1.160
1.040
1.070
429,201
+0.03(+2.88%)
Mar 31, 2020
1.090
1.090
1.030
1.040
92,513
+0.02(+1.96%)
Mar 30, 2020
1.170
1.170
1.010
1.020
244,356
-0.05(-4.67%)
Mar 27, 2020
1.040
1.147
0.9910
1.070
178,800
+0.04(+3.87%)
Mar 26, 2020
1.160
1.170
1.000
1.030
243,308
-0.07(-6.35%)
Mar 25, 2020
1.140
1.200
0.9900
1.100
768,369
-0.08(-6.78%)
Mar 24, 2020
1.250
1.320
1.120
1.180
225,923
-0.03(-2.48%)
Mar 23, 2020
1.320
1.340
1.100
1.210
634,247
+0.01(+0.83%)
Mar 20, 2020
1.270
1.676
1.200
1.200
883,800
+0.02(+1.69%)
Mar 19, 2020
1.020
1.310
1.010
1.180
557,750
+0.23(+23.78%)
Mar 18, 2020
1.050
1.050
0.9300
0.9533
182,319
-0.07(-6.54%)
Mar 17, 2020
1.070
1.083
1.016
1.020
122,966
+0.00(+0.00%)
Mar 16, 2020
1.000
1.070
0.9700
1.020
183,372
+0.04(+4.08%)
Mar 13, 2020
1.050
1.050
0.9800
0.9800
53,200
-0.02(-2.00%)
Mar 12, 2020
1.020
1.100
0.9900
1.000
102,231
-0.09(-8.48%)
Mar 11, 2020
1.080
1.130
1.010
1.093
71,261
-0.06(-4.98%)
Mar 10, 2020
1.000
1.150
0.9620
1.150
100,183
+0.21(+22.31%)
Mar 09, 2020
1.030
1.060
0.9000
0.9402
284,542
-0.13(-12.13%)
Mar 06, 2020
1.070
1.070
1.040
1.070
110,800
+0.02(+1.90%)
Mar 05, 2020
1.120
1.120
1.020
1.050
144,366
-0.07(-6.25%)
Mar 04, 2020
1.100
1.140
1.085
1.120
77,058
+0.03(+3.18%)
Mar 03, 2020
1.060
1.100
1.060
1.085
39,300
+0.02(+1.45%)
Mar 02, 2020
1.090
1.090
1.040
1.070
49,544
+0.01(+0.94%)
Feb 28, 2020
1.050
1.063
1.020
1.060
56,300
+0.04(+3.47%)
Feb 27, 2020
1.090
1.090
1.020
1.024
100,200
-0.07(-6.01%)
Feb 26, 2020
1.060
1.090
1.060
1.090
101,244
+0.01(+0.93%)
Feb 25, 2020
1.110
1.110
1.060
1.080
175,369
+0.00(+0.00%)
Feb 24, 2020
1.080
1.110
1.060
1.080
64,635
-0.01(-0.92%)
Feb 21, 2020
1.080
1.094
1.080
1.090
37,200
-0.01(-0.91%)
Feb 20, 2020
1.060
1.130
1.060
1.100
34,878
+0.01(+0.92%)
Feb 19, 2020
1.070
1.100
1.070
1.090
28,310
-0.01(-0.91%)
Feb 18, 2020
1.150
1.150
1.080
1.100
27,614
-0.04(-3.93%)
Feb 14, 2020
1.120
1.153
1.070
1.145
50,800
+0.03(+3.15%)
Feb 13, 2020
1.170
1.189
1.060
1.110
4,156,358
-0.02(-1.77%)
Feb 12, 2020
1.090
1.143
1.090
1.130
66,023
-0.00(-0.01%)
Feb 11, 2020
1.080
1.159
1.080
1.130
22,217
+0.03(+2.74%)
Feb 10, 2020
1.060
1.150
1.050
1.100
99,116
+0.01(+0.92%)
Feb 07, 2020
1.150
1.150
1.090
1.090
39,100
-0.04(-3.54%)
Feb 06, 2020
1.140
1.150
1.120
1.130
34,328
-0.01(-0.88%)
Feb 05, 2020
1.130
1.165
1.130
1.140
24,576
-0.01(-0.87%)
Feb 04, 2020
1.150
1.160
1.114
1.150
37,876
-0.02(-1.71%)
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
.