STON - StoneMor Partners L.P.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2019 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 32,124 |
| Oct 15, 2019 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 38,200 |
| Oct 14, 2019 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 70,700 |
| Oct 11, 2019 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 82,600 |
| Oct 10, 2019 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 108,900 |
| Oct 09, 2019 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 54,400 |
| Oct 08, 2019 | 1.1800 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 65,100 |
| Oct 07, 2019 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 15,100 |
| Oct 04, 2019 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 19,100 |
| Oct 03, 2019 | 1.1900 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 40,900 |
| Oct 02, 2019 | 1.2000 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 131,400 |
| Oct 01, 2019 | 1.1500 | 1.2400 | 1.1100 | 1.2400 | 1.2400 | 83,000 |
| Sep 30, 2019 | 1.3100 | 1.3100 | 1.1100 | 1.1100 | 1.1100 | 175,500 |
| Sep 27, 2019 | 1.2800 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 43,900 |
| Sep 26, 2019 | 1.2000 | 1.3200 | 1.2000 | 1.2900 | 1.2900 | 49,100 |
| Sep 25, 2019 | 1.1900 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 41,800 |
| Sep 24, 2019 | 1.3200 | 1.3300 | 1.1800 | 1.1900 | 1.1900 | 38,100 |
| Sep 23, 2019 | 1.3900 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 31,600 |
| Sep 20, 2019 | 1.4000 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 23,600 |
| Sep 19, 2019 | 1.4600 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 24,600 |
| Sep 18, 2019 | 1.4600 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 11,500 |
| Sep 17, 2019 | 1.4200 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 21,200 |
| Sep 16, 2019 | 1.4400 | 1.5500 | 1.3800 | 1.4500 | 1.4500 | 61,500 |
| Sep 13, 2019 | 1.3800 | 1.5500 | 1.3800 | 1.4800 | 1.4800 | 33,900 |
| Sep 12, 2019 | 1.2700 | 1.4000 | 1.2700 | 1.3900 | 1.3900 | 56,100 |
| Sep 11, 2019 | 1.2900 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 40,500 |
| Sep 10, 2019 | 1.2000 | 1.3900 | 1.2000 | 1.2900 | 1.2900 | 77,300 |
| Sep 09, 2019 | 1.0800 | 1.2000 | 1.0800 | 1.1900 | 1.1900 | 44,000 |
| Sep 06, 2019 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 30,800 |
| Sep 05, 2019 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 26,800 |
| Sep 04, 2019 | 1.0800 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 52,600 |
| Sep 03, 2019 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 43,900 |
| Aug 30, 2019 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 26,800 |
| Aug 29, 2019 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 31,700 |
| Aug 28, 2019 | 1.1400 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 20,800 |
| Aug 27, 2019 | 1.1700 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 31,100 |
| Aug 26, 2019 | 1.2400 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 48,000 |
| Aug 23, 2019 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 26,900 |
| Aug 22, 2019 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 16,800 |
| Aug 21, 2019 | 1.2800 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 25,500 |
| Aug 20, 2019 | 1.4600 | 1.4600 | 1.2500 | 1.2800 | 1.2800 | 43,400 |
| Aug 19, 2019 | 1.5600 | 1.5700 | 1.0400 | 1.5000 | 1.5000 | 106,600 |
| Aug 16, 2019 | 1.1100 | 1.5000 | 1.0400 | 1.5000 | 1.5000 | 180,000 |
| Aug 15, 2019 | 1.3600 | 1.3900 | 1.0800 | 1.0800 | 1.0800 | 79,000 |
| Aug 14, 2019 | 1.5500 | 1.6000 | 1.3700 | 1.4100 | 1.4100 | 78,200 |
| Aug 13, 2019 | 1.7000 | 1.7800 | 1.5500 | 1.5600 | 1.5600 | 65,500 |
| Aug 12, 2019 | 1.6700 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 25,900 |
| Aug 09, 2019 | 1.6100 | 1.7200 | 1.6100 | 1.6700 | 1.6700 | 18,000 |
| Aug 08, 2019 | 1.6500 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 16,100 |
| Aug 07, 2019 | 1.6400 | 1.7200 | 1.6100 | 1.6500 | 1.6500 | 27,500 |
| Aug 06, 2019 | 1.6600 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 16,100 |
| Aug 05, 2019 | 1.7200 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 14,500 |
| Aug 02, 2019 | 1.7900 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 11,100 |
| Aug 01, 2019 | 1.7900 | 1.9300 | 1.7700 | 1.8500 | 1.8500 | 41,400 |
| Jul 31, 2019 | 1.6400 | 1.8000 | 1.6200 | 1.8000 | 1.8000 | 23,100 |
| Jul 30, 2019 | 1.6300 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 7,900 |
| Jul 29, 2019 | 1.7000 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 20,700 |
| Jul 26, 2019 | 1.7500 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 28,300 |
| Jul 25, 2019 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 13,600 |
| Jul 24, 2019 | 1.6900 | 1.7500 | 1.6300 | 1.7400 | 1.7400 | 17,200 |
| Jul 23, 2019 | 1.8300 | 1.8300 | 1.6100 | 1.6800 | 1.6800 | 46,800 |
| Jul 22, 2019 | 1.8800 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 21,000 |
| Jul 19, 2019 | 1.8900 | 1.9900 | 1.8300 | 1.8900 | 1.8900 | 20,000 |
| Jul 18, 2019 | 1.9800 | 1.9800 | 1.8800 | 1.9100 | 1.9100 | 20,100 |
| Jul 17, 2019 | 1.9200 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 12,800 |
| Jul 16, 2019 | 1.9500 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 5,500 |
| Jul 15, 2019 | 1.9500 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 6,800 |
| Jul 12, 2019 | 1.9800 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 12,000 |
| Jul 11, 2019 | 1.9700 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 10,000 |
| Jul 10, 2019 | 1.9700 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 20,200 |
| Jul 09, 2019 | 2.0800 | 2.1200 | 1.9600 | 1.9800 | 1.9800 | 92,300 |
| Jul 08, 2019 | 1.6600 | 2.0300 | 1.6400 | 2.0000 | 2.0000 | 63,900 |
| Jul 05, 2019 | 1.7200 | 1.8200 | 1.6600 | 1.6800 | 1.6800 | 48,600 |
| Jul 03, 2019 | 1.7500 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 41,600 |
| Jul 02, 2019 | 1.9700 | 1.9700 | 1.6000 | 1.7600 | 1.7600 | 94,000 |
| Jul 01, 2019 | 2.2000 | 2.2000 | 1.9800 | 1.9900 | 1.9900 | 89,100 |
| Jun 28, 2019 | 1.6300 | 2.2000 | 1.4400 | 2.2000 | 2.2000 | 157,300 |
| Jun 27, 2019 | 1.6100 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 24,300 |
| Jun 26, 2019 | 1.6600 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 18,400 |
| Jun 25, 2019 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 37,000 |
| Jun 24, 2019 | 1.8000 | 1.8300 | 1.6400 | 1.6500 | 1.6500 | 93,700 |
| Jun 21, 2019 | 1.9500 | 1.9800 | 1.8100 | 1.8100 | 1.8100 | 66,800 |
| Jun 20, 2019 | 1.9700 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 29,100 |
| Jun 19, 2019 | 2.0900 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 26,000 |
| Jun 18, 2019 | 1.9700 | 2.2600 | 1.9700 | 2.0900 | 2.0900 | 33,300 |
| Jun 17, 2019 | 1.9700 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 37,000 |
| Jun 14, 2019 | 2.0100 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 32,000 |
| Jun 13, 2019 | 2.0000 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 42,900 |
| Jun 12, 2019 | 2.0700 | 2.1000 | 1.9300 | 1.9500 | 1.9500 | 56,800 |
| Jun 11, 2019 | 2.1300 | 2.1700 | 2.0600 | 2.0900 | 2.0900 | 50,100 |
| Jun 10, 2019 | 2.1500 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 95,400 |
| Jun 07, 2019 | 2.3400 | 2.3500 | 2.1500 | 2.1700 | 2.1700 | 52,200 |
| Jun 06, 2019 | 2.5000 | 2.5100 | 2.3200 | 2.3400 | 2.3400 | 33,900 |
| Jun 05, 2019 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 59,100 |
| Jun 04, 2019 | 2.4000 | 2.5000 | 2.3800 | 2.4900 | 2.4900 | 46,600 |
| Jun 03, 2019 | 2.4300 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 31,500 |
| May 31, 2019 | 2.3200 | 2.4800 | 2.2600 | 2.4000 | 2.4000 | 81,900 |
| May 30, 2019 | 2.4300 | 2.4800 | 2.2800 | 2.3600 | 2.3600 | 38,200 |
| May 29, 2019 | 2.5100 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 27,200 |
| May 28, 2019 | 2.5800 | 2.6600 | 2.4700 | 2.5000 | 2.5000 | 49,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...