Stonemor Partners LP (NY: STON )

2.170 USD +0.020 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.200 2.290 2.130 2.170 440,343 +0.02(+0.93%)
May 13, 2021 2.260 2.340 2.120 2.150 345,521 -0.10(-4.44%)
May 12, 2021 2.400 2.490 2.250 2.250 445,798 -0.20(-8.16%)
May 11, 2021 2.570 2.760 2.420 2.450 462,352 -0.14(-5.41%)
May 10, 2021 2.790 2.800 2.560 2.590 370,092 -0.08(-3.00%)
May 07, 2021 2.450 2.750 2.420 2.670 2,032,698 +0.25(+10.33%)
May 06, 2021 2.250 2.558 2.220 2.420 1,288,149 +0.14(+6.14%)
May 05, 2021 2.270 2.322 2.190 2.280 177,891 +0.04(+1.79%)
May 04, 2021 2.270 2.330 2.170 2.240 294,008 -0.06(-2.61%)
May 03, 2021 2.540 2.540 2.290 2.300 333,919 -0.16(-6.50%)
Apr 30, 2021 2.380 2.520 2.360 2.460 393,200 +0.12(+5.13%)
Apr 29, 2021 2.300 2.360 2.215 2.340 227,653 +0.05(+2.18%)
Apr 28, 2021 2.190 2.350 2.190 2.290 193,033 +0.08(+3.62%)
Apr 27, 2021 2.270 2.300 2.180 2.210 216,498 -0.03(-1.34%)
Apr 26, 2021 2.330 2.350 2.240 2.240 243,515 -0.07(-3.03%)
Apr 23, 2021 2.440 2.599 2.300 2.310 804,500 -0.11(-4.55%)
Apr 22, 2021 2.310 2.500 2.210 2.420 1,019,581 +0.17(+7.56%)
Apr 21, 2021 2.230 2.330 2.160 2.250 442,540 +0.01(+0.45%)
Apr 20, 2021 2.140 2.330 2.100 2.240 1,070,303 +0.03(+1.36%)
Apr 19, 2021 2.120 2.380 1.980 2.210 3,185,612 +0.03(+1.38%)
Apr 16, 2021 1.860 2.270 1.810 2.180 10,202,800 +0.52(+31.33%)
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%)
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.