STON - StoneMor Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20177.007.036.977.017.0135,951
Nov 17, 20177.007.036.937.037.0371,600
Nov 16, 20177.007.196.917.007.00175,500
Nov 15, 20177.007.036.877.007.00113,100
Nov 14, 20176.907.036.907.007.00279,800
Nov 13, 20176.846.976.786.926.92198,200
Nov 10, 20176.977.016.776.826.82255,900
Nov 09, 20177.047.106.967.007.0098,700
Nov 08, 20177.007.106.967.067.06104,300
Nov 07, 20177.057.096.947.067.06139,100
Nov 06, 20176.777.046.707.007.00309,500
Nov 03, 20176.776.856.656.806.80176,900
Nov 02, 20176.806.816.706.786.78270,300
Nov 01, 20176.907.006.666.846.84200,200
Oct 31, 20176.986.986.856.906.90278,100
Oct 30, 20176.756.966.756.916.91189,400
Oct 27, 20176.806.946.786.836.83169,400
Oct 26, 20176.436.806.406.756.75305,900
Oct 25, 20176.456.536.406.476.47184,300
Oct 24, 20176.406.536.356.506.50257,500
Oct 23, 20176.456.526.416.446.44200,800
Oct 20, 20176.456.556.426.506.50234,400
Oct 19, 20176.186.546.186.536.53476,700
Oct 18, 20176.156.356.156.256.25273,500
Oct 17, 20175.956.295.936.206.20329,300
Oct 16, 20176.156.155.905.905.90398,100
Oct 13, 20176.216.296.096.096.09190,500
Oct 12, 20176.156.346.156.266.26159,100
Oct 11, 20176.236.356.196.206.20170,600
Oct 10, 20176.256.376.116.206.20372,900
Oct 09, 20176.336.406.066.246.24279,400
Oct 06, 20176.286.505.526.446.44670,100
Oct 05, 20176.306.606.306.386.38221,800
Oct 04, 20176.306.556.306.356.35153,700
Oct 03, 20176.606.606.306.336.33135,200
Oct 02, 20176.536.706.526.606.60168,200
Sep 29, 20176.446.556.276.526.52298,400
Sep 28, 20176.486.746.406.426.42233,500
Sep 27, 20176.276.646.256.526.52411,300
Sep 26, 20175.986.255.956.226.22344,000
Sep 25, 20176.076.305.816.006.00556,400
Sep 22, 20176.036.706.006.246.24600,300
Sep 21, 20175.906.195.836.076.07460,700
Sep 20, 20175.856.045.775.955.95447,700
Sep 19, 20175.975.975.815.905.90449,800
Sep 18, 20176.246.255.855.995.99630,300
Sep 15, 20176.366.456.206.246.24383,300
Sep 14, 20176.156.566.156.496.49441,000
Sep 13, 20176.266.426.156.246.24345,100
Sep 12, 20176.206.446.186.266.26411,700
Sep 11, 20176.256.486.216.246.24363,400
Sep 08, 20176.296.496.216.306.30270,000
Sep 07, 20176.476.626.326.376.37354,900
Sep 06, 20176.256.706.256.616.61253,200
Sep 05, 20176.426.576.106.336.33461,500
Sep 01, 20176.686.816.516.596.59196,600
Aug 31, 20176.566.806.446.706.70236,500
Aug 30, 20176.476.596.436.516.51253,700
Aug 29, 20176.506.696.446.506.50246,400
Aug 28, 20176.616.706.416.546.54195,200
Aug 25, 20176.486.746.456.586.58207,600
Aug 24, 20176.266.746.266.516.51290,800
Aug 23, 20176.156.706.156.276.27377,400
Aug 22, 20176.236.516.186.196.19287,600
Aug 21, 20176.416.586.186.246.24299,800
Aug 18, 20175.766.555.766.436.43630,000
Aug 17, 20175.806.055.755.905.90818,700
Aug 16, 20176.146.215.955.985.98527,100
Aug 15, 20176.356.356.016.106.10629,700
Aug 14, 20176.316.356.196.336.33320,800
Aug 11, 20176.136.496.016.306.30188,700
Aug 10, 20176.346.356.046.196.19358,300
Aug 09, 20176.396.586.276.356.35303,600
Aug 08, 20176.426.676.406.486.48341,200
Aug 07, 20176.386.756.386.516.51268,200
Aug 04, 20176.606.695.806.526.52924,500
Aug 03, 20176.866.906.606.616.61271,000
Aug 02, 20177.007.106.826.866.86243,700
Aug 01, 20176.997.056.816.936.93264,300
Jul 31, 20177.037.226.886.996.99321,100
Jul 28, 20177.097.397.077.097.09228,700
Jul 27, 20177.047.086.837.057.05270,900
Jul 26, 20177.197.297.027.057.05395,400
Jul 25, 20177.467.607.027.267.26581,900
Jul 24, 20177.607.647.367.467.46208,300
Jul 21, 20177.327.637.317.607.60362,200
Jul 20, 20177.057.496.757.457.45542,900
Jul 19, 20178.048.047.107.187.181,219,800
Jul 18, 20177.998.377.898.018.01331,000
Jul 17, 20179.009.067.958.148.14985,000
Jul 14, 20179.059.159.019.079.07101,700
Jul 13, 20178.879.108.839.019.01227,300
Jul 12, 20178.789.078.768.838.83244,000
Jul 11, 20178.819.008.678.678.67236,400
Jul 10, 20179.009.108.898.898.89108,000
Jul 07, 20179.029.138.959.039.03109,300
Jul 06, 20179.379.459.009.019.01160,500
Jul 05, 20179.609.609.289.409.40206,300
Jul 03, 20179.509.629.509.559.5560,700
Jun 30, 20179.329.579.319.459.45188,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...