U.S. Markets closed

StoneMor Inc. (STON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1700+0.0200 (+0.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20212.20002.29002.13002.17002.1700440,300
May 13, 20212.26002.34002.12002.15002.1500345,500
May 12, 20212.40002.49002.25002.25002.2500445,800
May 11, 20212.57002.76002.42002.45002.4500462,300
May 10, 20212.79002.80002.56002.59002.5900370,500
May 07, 20212.45002.75002.42002.67002.67002,032,700
May 06, 20212.25002.56002.22002.42002.42001,288,800
May 05, 20212.24002.32002.24002.28002.2800107,200
May 04, 20212.27002.33002.17002.24002.2400293,900
May 03, 20212.54002.54002.29002.30002.3000334,100
Apr 30, 20212.38002.52002.36002.46002.4600393,100
Apr 29, 20212.30002.36002.22002.34002.3400227,800
Apr 28, 20212.19002.35002.19002.29002.2900193,100
Apr 27, 20212.27002.30002.18002.21002.2100218,500
Apr 26, 20212.33002.35002.24002.24002.2400243,500
Apr 23, 20212.44002.60002.30002.31002.3100804,500
Apr 22, 20212.31002.50002.21002.42002.42001,019,800
Apr 21, 20212.23002.33002.16002.25002.2500442,600
Apr 20, 20212.14002.33002.10002.24002.24001,070,300
Apr 19, 20212.12002.38001.98002.21002.21003,186,300
Apr 16, 20211.86002.27001.81002.18002.180010,202,800
Apr 15, 20211.79001.79001.65001.66001.6600441,300
Apr 14, 20211.75001.80001.69001.71001.7100185,900
Apr 13, 20211.83001.83001.73001.75001.7500195,100
Apr 12, 20211.86001.87001.76001.84001.8400269,400
Apr 09, 20211.89001.90001.83001.87001.8700114,400
Apr 08, 20211.90001.93001.83001.91001.910099,000
Apr 07, 20212.00002.00001.84001.90001.9000217,600
Apr 06, 20211.88002.00001.82001.99001.9900519,500
Apr 05, 20211.96001.96001.85001.86001.8600174,100
Apr 01, 20212.02002.02001.89001.94001.9400201,400
Mar 31, 20211.94001.97001.86001.89001.8900332,900
Mar 30, 20211.83002.00001.75001.97001.9700309,400
Mar 29, 20211.97001.97001.80001.80001.8000454,300
Mar 26, 20211.99002.05001.86001.99001.9900516,900
Mar 25, 20212.00002.14001.96001.99001.9900742,800
Mar 24, 20212.30002.36002.00002.05002.05001,588,800
Mar 23, 20212.81002.81002.37002.43002.43002,807,800
Mar 22, 20212.76005.37002.76002.92002.920032,495,500
Mar 19, 20212.11002.85002.09002.72002.7200739,100
Mar 18, 20212.12002.19002.02002.06002.0600250,900
Mar 17, 20212.19002.24002.14002.14002.1400101,100
Mar 16, 20212.26002.31002.16002.20002.2000137,400
Mar 15, 20212.29002.34002.22002.25002.250082,000
Mar 12, 20212.18002.26002.12002.26002.2600127,900
Mar 11, 20212.19002.21002.08002.14002.1400142,100
Mar 10, 20212.08002.23002.07002.20002.2000204,200
Mar 09, 20211.87002.04001.86002.01002.0100136,900
Mar 08, 20211.83001.99001.83001.86001.8600223,900
Mar 05, 20211.86001.89001.51001.81001.8100406,800
Mar 04, 20212.05002.05001.85001.86001.8600193,200
Mar 03, 20212.16002.23001.92002.01002.0100175,600
Mar 02, 20212.21002.23002.12002.17002.170067,500
Mar 01, 20212.10002.25002.06002.20002.2000185,200
Feb 26, 20212.12002.17002.01002.09002.0900160,600
Feb 25, 20212.35002.38002.15002.17002.1700126,100
Feb 24, 20212.26002.52002.26002.32002.3200203,000
Feb 23, 20212.53002.53002.08002.19002.1900210,500
Feb 22, 20212.47002.55002.43002.53002.5300142,900
Feb 19, 20212.49002.61002.48002.50002.5000125,100
Feb 18, 20212.49002.51002.45002.48002.480089,800
Feb 17, 20212.50002.58002.32002.51002.5100358,100
Feb 16, 20212.53002.84002.51002.58002.5800307,700
Feb 12, 20212.85002.99002.73002.89002.8900196,200
Feb 11, 20212.91002.95002.80002.89002.8900122,000
Feb 10, 20212.97003.00002.80002.92002.9200173,900
Feb 09, 20212.91003.06002.82002.96002.9600242,900
Feb 08, 20213.05003.05002.85002.97002.9700270,400
Feb 05, 20213.13003.13002.97002.98002.9800169,900
Feb 04, 20213.01003.20003.01003.10003.1000215,500
Feb 03, 20213.05003.05002.97003.04003.0400156,500
Feb 02, 20213.09003.09002.92003.00003.0000110,100
Feb 01, 20212.85003.05002.81002.97002.9700251,300
Jan 29, 20212.79003.07002.75002.81002.8100165,900
Jan 28, 20213.23003.25002.84002.96002.9600235,900
Jan 27, 20213.20003.38003.14003.25003.2500119,200
Jan 26, 20213.24003.35003.18003.33003.3300164,000
Jan 25, 20213.30003.45003.16003.27003.2700146,400
Jan 22, 20213.42003.48003.28003.33003.3300159,900
Jan 21, 20213.45003.54003.27003.36003.3600105,400
Jan 20, 20213.23003.48003.23003.42003.4200198,200
Jan 19, 20213.46003.46003.22003.29003.2900231,800
Jan 15, 20213.65003.67003.31003.43003.4300341,400
Jan 14, 20213.50003.71003.41003.60003.6000380,400
Jan 13, 20213.07003.45003.05003.45003.4500611,300
Jan 12, 20212.82003.06002.81003.02003.0200213,800
Jan 11, 20212.72002.91002.66002.83002.8300129,800
Jan 08, 20212.70002.77002.64002.70002.7000125,300
Jan 07, 20212.89003.07002.71002.83002.8300210,200
Jan 06, 20212.66003.10002.62002.87002.8700598,400
Jan 05, 20212.50002.70002.50002.65002.6500164,400
Jan 04, 20212.65002.70002.44002.54002.5400227,200
Dec 31, 20202.46002.65002.34002.63002.6300209,600
Dec 30, 20202.36002.51002.30002.46002.4600185,900
Dec 29, 20202.61002.68002.35002.38002.3800215,200
Dec 28, 20202.70002.76002.44002.62002.6200387,500
Dec 24, 20202.63002.95002.52002.54002.5400296,800
Dec 23, 20202.45002.70002.45002.58002.5800409,300
Dec 22, 20202.18002.45002.04002.45002.4500429,000
Dec 21, 20201.75002.27001.75002.18002.1800918,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...