Stonemor Partners LP (NY: STON )

2.180 USD +0.520 (+31.33%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 1.790 1.790 1.650 1.660 418,524 -0.05(-2.92%)
Apr 14, 2021 1.750 1.800 1.690 1.710 185,886 -0.04(-2.29%)
Apr 13, 2021 1.830 1.830 1.730 1.750 195,135 -0.09(-4.89%)
Apr 12, 2021 1.860 1.870 1.760 1.840 269,518 -0.03(-1.60%)
Apr 09, 2021 1.890 1.900 1.830 1.870 114,400 -0.04(-2.09%)
Apr 08, 2021 1.900 1.925 1.830 1.910 98,975 +0.01(+0.53%)
Apr 07, 2021 2.000 2.000 1.840 1.900 217,820 -0.09(-4.52%)
Apr 06, 2021 1.880 2.000 1.820 1.990 519,466 +0.13(+6.99%)
Apr 05, 2021 1.960 1.960 1.850 1.860 174,124 -0.08(-4.12%)
Apr 01, 2021 2.020 2.020 1.890 1.940 201,400 +0.05(+2.65%)
Mar 31, 2021 1.940 1.970 1.860 1.890 332,614 -0.08(-4.06%)
Mar 30, 2021 1.830 2.000 1.750 1.970 309,196 +0.17(+9.44%)
Mar 29, 2021 1.970 1.970 1.800 1.800 454,295 -0.19(-9.55%)
Mar 26, 2021 1.990 2.050 1.860 1.990 516,800 +0.00(+0.00%)
Mar 25, 2021 2.000 2.140 1.960 1.990 742,120 -0.06(-2.93%)
Mar 24, 2021 2.300 2.360 2.000 2.050 1,584,765 -0.38(-15.64%)
Mar 23, 2021 2.810 2.810 2.370 2.430 2,806,531 -0.49(-16.78%)
Mar 22, 2021 2.760 5.370 2.760 2.920 32,483,572 +0.20(+7.35%)
Mar 19, 2021 2.110 2.850 2.090 2.720 739,100 +0.66(+32.04%)
Mar 18, 2021 2.120 2.190 2.020 2.060 246,414 -0.08(-3.74%)
Mar 17, 2021 2.190 2.240 2.140 2.140 101,181 -0.06(-2.73%)
Mar 16, 2021 2.260 2.310 2.160 2.200 137,383 -0.05(-2.22%)
Mar 15, 2021 2.290 2.335 2.215 2.250 81,952 -0.01(-0.44%)
Mar 12, 2021 2.180 2.260 2.124 2.260 128,100 +0.12(+5.61%)
Mar 11, 2021 2.190 2.210 2.080 2.140 141,568 -0.06(-2.73%)
Mar 10, 2021 2.090 2.230 2.070 2.200 204,207 +0.19(+9.45%)
Mar 09, 2021 1.870 2.040 1.860 2.010 136,854 +0.15(+8.06%)
Mar 08, 2021 1.830 1.990 1.830 1.860 223,860 +0.05(+2.76%)
Mar 05, 2021 1.860 1.890 1.510 1.810 406,800 -0.05(-2.69%)
Mar 04, 2021 2.050 2.050 1.850 1.860 193,249 -0.15(-7.46%)
Mar 03, 2021 2.160 2.230 1.920 2.010 175,620 -0.16(-7.37%)
Mar 02, 2021 2.210 2.235 2.120 2.170 67,481 -0.03(-1.36%)
Mar 01, 2021 2.100 2.250 2.060 2.200 185,241 +0.11(+5.26%)
Feb 26, 2021 2.120 2.170 2.010 2.090 160,600 -0.08(-3.69%)
Feb 25, 2021 2.350 2.375 2.150 2.170 123,637 -0.15(-6.47%)
Feb 24, 2021 2.260 2.520 2.260 2.320 202,748 +0.13(+5.94%)
Feb 23, 2021 2.530 2.530 2.080 2.190 210,513 -0.34(-13.44%)
Feb 22, 2021 2.470 2.550 2.430 2.530 142,900 +0.03(+1.20%)
Feb 19, 2021 2.490 2.610 2.480 2.500 125,300 +0.02(+0.81%)
Feb 18, 2021 2.490 2.510 2.450 2.480 89,781 -0.03(-1.20%)
Feb 17, 2021 2.500 2.580 2.320 2.510 358,140 -0.07(-2.71%)
Feb 16, 2021 2.750 2.840 2.510 2.580 307,362 -0.31(-10.73%)
Feb 12, 2021 2.850 2.989 2.730 2.890 196,400 +0.00(+0.00%)
Feb 11, 2021 2.910 2.950 2.800 2.890 122,022 -0.03(-1.03%)
Feb 10, 2021 2.970 3.000 2.800 2.920 173,908 -0.04(-1.35%)
Feb 09, 2021 2.910 3.060 2.820 2.960 242,914 -0.01(-0.34%)
Feb 08, 2021 3.050 3.050 2.850 2.970 270,423 -0.01(-0.34%)
Feb 05, 2021 3.130 3.130 2.968 2.980 169,900 -0.12(-3.87%)
Feb 04, 2021 3.010 3.200 3.010 3.100 215,534 +0.06(+1.97%)
Feb 03, 2021 3.050 3.050 2.970 3.040 156,450 +0.04(+1.33%)
Feb 02, 2021 3.090 3.090 2.920 3.000 110,063 +0.03(+1.01%)
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.