Stonemor Partners LP (NY: STON )

2.180 USD +0.010 (+0.46%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.630 3.900 3.618 3.900 44,782 +0.23(+6.27%)
Apr 29, 2019 3.550 3.670 3.550 3.670 10,901 +0.12(+3.38%)
Apr 26, 2019 3.650 3.650 3.528 3.550 57,100 -0.19(-5.08%)
Apr 25, 2019 3.830 3.830 3.710 3.740 33,784 -0.09(-2.35%)
Apr 24, 2019 3.850 3.960 3.830 3.830 19,441 +0.00(+0.00%)
Apr 23, 2019 3.770 3.950 3.770 3.830 18,110 +0.03(+0.79%)
Apr 22, 2019 3.960 4.020 3.770 3.800 47,751 -0.20(-5.00%)
Apr 18, 2019 3.880 4.090 3.880 4.000 27,600 +0.08(+2.04%)
Apr 17, 2019 4.500 4.500 3.920 3.920 47,523 -0.63(-13.85%)
Apr 16, 2019 3.890 4.649 3.890 4.550 140,443 +0.72(+18.80%)
Apr 15, 2019 3.820 3.900 3.768 3.830 25,405 -0.05(-1.29%)
Apr 12, 2019 3.880 3.880 3.820 3.880 26,000 +0.02(+0.52%)
Apr 11, 2019 3.930 3.930 3.825 3.860 17,172 -0.06(-1.53%)
Apr 10, 2019 3.780 3.970 3.773 3.920 60,323 +0.18(+4.81%)
Apr 09, 2019 3.710 3.784 3.702 3.740 11,197 +0.02(+0.54%)
Apr 08, 2019 3.740 3.790 3.640 3.720 31,667 -0.05(-1.33%)
Apr 05, 2019 3.740 3.787 3.725 3.770 26,700 +0.02(+0.53%)
Apr 04, 2019 3.650 3.770 3.650 3.750 55,845 +0.00(+0.00%)
Apr 03, 2019 3.850 3.880 3.610 3.750 56,317 -0.03(-0.79%)
Apr 02, 2019 3.700 3.793 3.668 3.780 16,943 +0.03(+0.80%)
Apr 01, 2019 3.750 3.780 3.610 3.750 54,318 -0.02(-0.53%)
Mar 29, 2019 3.720 3.770 3.710 3.770 48,900 +0.01(+0.27%)
Mar 28, 2019 3.770 3.830 3.730 3.760 28,396 +0.00(+0.00%)
Mar 27, 2019 3.810 3.822 3.700 3.760 29,895 +0.01(+0.27%)
Mar 26, 2019 3.840 3.840 3.610 3.750 60,347 -0.11(-2.85%)
Mar 25, 2019 3.700 3.860 3.690 3.860 20,418 +0.15(+4.04%)
Mar 22, 2019 3.740 3.800 3.670 3.710 34,600 -0.09(-2.37%)
Mar 21, 2019 3.780 3.850 3.780 3.800 9,097 +0.05(+1.33%)
Mar 20, 2019 3.710 3.830 3.710 3.750 41,212 +0.00(+0.00%)
Mar 19, 2019 3.690 3.810 3.670 3.750 47,154 +0.00(+0.00%)
Mar 18, 2019 3.740 3.910 3.727 3.750 24,254 -0.12(-3.10%)
Mar 15, 2019 3.720 3.960 3.720 3.870 20,900 +0.19(+5.16%)
Mar 14, 2019 3.820 3.900 3.680 3.680 42,083 -0.12(-3.16%)
Mar 13, 2019 3.730 3.870 3.730 3.800 18,117 +0.04(+1.06%)
Mar 12, 2019 3.660 3.892 3.660 3.760 19,504 +0.09(+2.45%)
Mar 11, 2019 3.700 3.750 3.630 3.670 23,691 -0.09(-2.39%)
Mar 08, 2019 3.800 3.903 3.730 3.760 34,500 -0.10(-2.59%)
Mar 07, 2019 4.100 4.176 3.750 3.860 32,888 -0.24(-5.85%)
Mar 06, 2019 4.140 4.230 4.070 4.100 23,730 -0.01(-0.24%)
Mar 05, 2019 3.990 4.150 3.990 4.110 35,033 +0.12(+3.01%)
Mar 04, 2019 4.000 4.080 3.800 3.990 49,338 -0.05(-1.24%)
Mar 01, 2019 3.750 4.090 3.750 4.040 55,800 +0.29(+7.73%)
Feb 28, 2019 3.750 3.765 3.690 3.750 63,182 +0.00(+0.00%)
Feb 27, 2019 3.700 3.780 3.612 3.750 58,697 +0.00(+0.00%)
Feb 26, 2019 3.790 3.800 3.678 3.750 119,493 -0.06(-1.57%)
Feb 25, 2019 3.760 3.845 3.690 3.810 26,597 +0.03(+0.79%)
Feb 22, 2019 3.720 3.850 3.590 3.780 43,300 +0.03(+0.80%)
Feb 21, 2019 3.500 3.773 3.480 3.750 62,434 +0.25(+7.14%)
Feb 20, 2019 3.360 3.520 3.360 3.500 26,725 +0.04(+1.16%)
Feb 19, 2019 3.400 3.490 3.350 3.460 62,723 +0.00(+0.00%)
Feb 15, 2019 3.500 3.530 3.380 3.460 66,800 -0.04(-1.14%)
Feb 14, 2019 3.400 3.536 3.400 3.500 67,108 +0.10(+2.94%)
Feb 13, 2019 3.260 3.460 3.200 3.400 110,930 +0.15(+4.62%)
Feb 12, 2019 3.320 3.320 3.160 3.250 25,663 +0.00(+0.00%)
Feb 11, 2019 3.250 3.290 3.166 3.250 16,908 +0.00(+0.00%)
Feb 08, 2019 3.350 3.360 3.210 3.250 28,900 -0.11(-3.27%)
Feb 07, 2019 2.950 3.400 2.950 3.360 246,104 +0.35(+11.63%)
Feb 06, 2019 3.040 3.040 3.000 3.010 17,698 -0.05(-1.63%)
Feb 05, 2019 3.250 3.250 3.010 3.060 84,199 -0.32(-9.47%)
Feb 04, 2019 2.650 3.380 2.500 3.380 194,451 +0.81(+31.52%)
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.