Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

StoneMor Inc. (STON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.31000.0000 (0.00%)
At close: 04:00PM EDT
2.3100 -0.01 (-0.22%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20222.34002.34002.29002.31002.310036,100
May 19, 20222.38002.40002.25002.31002.3100108,100
May 18, 20222.47002.49002.32002.34002.340098,200
May 17, 20222.40002.52002.40002.50002.5000171,900
May 16, 20222.39002.40002.37002.39002.390055,900
May 13, 20222.31002.40002.31002.36002.3600154,100
May 12, 20222.33002.35002.23002.31002.3100101,200
May 11, 20222.36002.41002.31002.35002.3500103,900
May 10, 20222.32002.38002.32002.37002.370065,700
May 09, 20222.39002.43002.29002.32002.320087,000
May 06, 20222.40002.41002.40002.40002.400062,200
May 05, 20222.41002.42002.39002.41002.4100192,700
May 04, 20222.41002.50002.36002.40002.4000165,100
May 03, 20222.41002.44002.41002.43002.430036,500
May 02, 20222.40002.45002.38002.44002.4400198,800
Apr 29, 20222.49002.49002.37002.37002.3700125,000
Apr 28, 20222.52002.52002.47002.50002.500046,900
Apr 27, 20222.54002.56002.46002.50002.500054,500
Apr 26, 20222.54002.60002.52002.55002.550079,800
Apr 25, 20222.48002.58002.47002.57002.570076,100
Apr 22, 20222.48002.51002.46002.51002.5100102,000
Apr 21, 20222.59002.59002.50002.51002.510064,500
Apr 20, 20222.54002.59002.51002.55002.550077,200
Apr 19, 20222.49002.54002.48002.54002.540059,800
Apr 18, 20222.49002.53002.40002.50002.500083,800
Apr 14, 20222.52002.53002.48002.51002.510052,100
Apr 13, 20222.43002.51002.43002.51002.5100103,900
Apr 12, 20222.43002.48002.40002.46002.4600135,600
Apr 11, 20222.44002.51002.41002.43002.4300115,200
Apr 08, 20222.45002.51002.43002.50002.5000137,300
Apr 07, 20222.44002.45002.41002.45002.4500160,800
Apr 06, 20222.55002.56002.41002.42002.4200335,700
Apr 05, 20222.54002.56002.52002.56002.560096,400
Apr 04, 20222.54002.57002.52002.55002.5500101,000
Apr 01, 20222.65002.67002.52002.56002.5600224,400
Mar 31, 20222.87002.87002.58002.61002.6100329,100
Mar 30, 20223.00003.00002.87002.87002.8700124,200
Mar 29, 20223.04003.09002.92003.00003.0000299,900
Mar 28, 20222.90003.01002.87003.01003.0100267,500
Mar 25, 20222.93002.94002.83002.86002.860093,100
Mar 24, 20222.83002.93002.82002.90002.900058,300
Mar 23, 20222.83002.86002.80002.84002.8400116,700
Mar 22, 20222.84002.89002.80002.87002.8700117,500
Mar 21, 20222.80002.85002.72002.80002.8000112,200
Mar 18, 20222.92003.01002.79002.79002.7900703,800
Mar 17, 20222.75002.92002.75002.92002.9200119,300
Mar 16, 20222.87002.92002.67002.78002.7800520,100
Mar 15, 20222.71003.01002.68002.83002.8300219,000
Mar 14, 20222.82002.85002.65002.71002.7100155,500
Mar 11, 20222.73002.83002.72002.82002.8200154,900
Mar 10, 20222.63002.79002.63002.74002.7400123,200
Mar 09, 20222.64002.65002.57002.64002.640087,000
Mar 08, 20222.66002.67002.58002.58002.580066,200
Mar 07, 20222.67002.67002.57002.61002.610090,100
Mar 04, 20222.62002.67002.58002.63002.630065,300
Mar 03, 20222.75002.79002.64002.66002.660066,700
Mar 02, 20222.60002.76002.54002.74002.7400149,900
Mar 01, 20222.58002.62002.53002.58002.580077,800
Feb 28, 20222.58002.62002.54002.60002.6000124,200
Feb 25, 20222.60002.62002.54002.60002.600074,600
Feb 24, 20222.49002.59002.44002.59002.5900233,000
Feb 23, 20222.56002.65002.52002.55002.5500120,100
Feb 22, 20222.62002.62002.50002.56002.5600125,400
Feb 18, 20222.56002.67002.52002.64002.6400120,700
Feb 17, 20222.55002.65002.55002.62002.6200127,700
Feb 16, 20222.53002.62002.52002.57002.570089,900
Feb 15, 20222.53002.55002.49002.54002.540043,300
Feb 14, 20222.50002.56002.49002.50002.500062,100
Feb 11, 20222.48002.53002.47002.50002.500084,900
Feb 10, 20222.52002.57002.49002.51002.5100203,900
Feb 09, 20222.46002.57002.46002.56002.5600298,400
Feb 08, 20222.47002.52002.44002.51002.510050,300
Feb 07, 20222.50002.55002.47002.48002.480072,900
Feb 04, 20222.48002.54002.46002.48002.480095,600
Feb 03, 20222.47002.52002.45002.50002.5000212,300
Feb 02, 20222.43002.55002.37002.50002.5000117,700
Feb 01, 20222.48002.50002.36002.43002.4300124,300
Jan 31, 20222.40002.51002.40002.50002.500092,100
Jan 28, 20222.29002.42002.29002.37002.370095,400
Jan 27, 20222.37002.38002.27002.31002.310099,100
Jan 26, 20222.45002.50002.33002.38002.380050,500
Jan 25, 20222.32002.46002.25002.40002.4000102,900
Jan 24, 20222.23002.37002.20002.34002.3400132,500
Jan 21, 20222.32002.36002.30002.35002.3500129,300
Jan 20, 20222.34002.40002.32002.34002.340067,400
Jan 19, 20222.35002.43002.32002.35002.350087,800
Jan 18, 20222.38002.44002.33002.35002.350076,300
Jan 14, 20222.36002.40002.32002.37002.370080,900
Jan 13, 20222.34002.38002.33002.36002.360059,200
Jan 12, 20222.39002.41002.32002.32002.320073,400
Jan 11, 20222.34002.42002.30002.37002.370041,100
Jan 10, 20222.39002.40002.28002.34002.340081,800
Jan 07, 20222.40002.50002.34002.40002.400053,300
Jan 06, 20222.42002.46002.31002.40002.4000104,700
Jan 05, 20222.44002.50002.41002.43002.4300522,200
Jan 04, 20222.52002.58002.43002.44002.4400118,600
Jan 03, 20222.28002.60002.27002.50002.5000171,100
Dec 31, 20212.35002.44002.27002.28002.2800193,900
Dec 30, 20212.41002.55002.31002.34002.3400210,700
Dec 29, 20212.40002.51002.39002.43002.4300141,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement