STON - StoneMor Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.11001.12001.10001.10001.100032,124
Oct 15, 20191.10001.12001.10001.10001.100038,200
Oct 14, 20191.10001.15001.10001.11001.110070,700
Oct 11, 20191.11001.15001.08001.10001.100082,600
Oct 10, 20191.12001.14001.10001.10001.1000108,900
Oct 09, 20191.11001.17001.11001.13001.130054,400
Oct 08, 20191.18001.19001.11001.12001.120065,100
Oct 07, 20191.19001.20001.18001.19001.190015,100
Oct 04, 20191.17001.24001.17001.18001.180019,100
Oct 03, 20191.19001.25001.17001.21001.210040,900
Oct 02, 20191.20001.21001.11001.20001.2000131,400
Oct 01, 20191.15001.24001.11001.24001.240083,000
Sep 30, 20191.31001.31001.11001.11001.1100175,500
Sep 27, 20191.28001.33001.26001.33001.330043,900
Sep 26, 20191.20001.32001.20001.29001.290049,100
Sep 25, 20191.19001.25001.19001.24001.240041,800
Sep 24, 20191.32001.33001.18001.19001.190038,100
Sep 23, 20191.39001.39001.31001.34001.340031,600
Sep 20, 20191.40001.45001.39001.39001.390023,600
Sep 19, 20191.46001.46001.40001.45001.450024,600
Sep 18, 20191.46001.50001.43001.46001.460011,500
Sep 17, 20191.42001.50001.40001.47001.470021,200
Sep 16, 20191.44001.55001.38001.45001.450061,500
Sep 13, 20191.38001.55001.38001.48001.480033,900
Sep 12, 20191.27001.40001.27001.39001.390056,100
Sep 11, 20191.29001.34001.28001.29001.290040,500
Sep 10, 20191.20001.39001.20001.29001.290077,300
Sep 09, 20191.08001.20001.08001.19001.190044,000
Sep 06, 20191.08001.13001.08001.11001.110030,800
Sep 05, 20191.10001.12001.10001.10001.100026,800
Sep 04, 20191.08001.14001.07001.10001.100052,600
Sep 03, 20191.10001.10001.05001.07001.070043,900
Aug 30, 20191.16001.18001.10001.10001.100026,800
Aug 29, 20191.18001.21001.18001.18001.180031,700
Aug 28, 20191.14001.20001.10001.18001.180020,800
Aug 27, 20191.17001.18001.10001.14001.140031,100
Aug 26, 20191.24001.25001.10001.15001.150048,000
Aug 23, 20191.30001.32001.24001.24001.240026,900
Aug 22, 20191.30001.33001.30001.32001.320016,800
Aug 21, 20191.28001.40001.28001.28001.280025,500
Aug 20, 20191.46001.46001.25001.28001.280043,400
Aug 19, 20191.56001.57001.04001.50001.5000106,600
Aug 16, 20191.11001.50001.04001.50001.5000180,000
Aug 15, 20191.36001.39001.08001.08001.080079,000
Aug 14, 20191.55001.60001.37001.41001.410078,200
Aug 13, 20191.70001.78001.55001.56001.560065,500
Aug 12, 20191.67001.78001.67001.70001.700025,900
Aug 09, 20191.61001.72001.61001.67001.670018,000
Aug 08, 20191.65001.72001.62001.63001.630016,100
Aug 07, 20191.64001.72001.61001.65001.650027,500
Aug 06, 20191.66001.73001.65001.65001.650016,100
Aug 05, 20191.72001.79001.67001.69001.690014,500
Aug 02, 20191.79001.87001.77001.79001.790011,100
Aug 01, 20191.79001.93001.77001.85001.850041,400
Jul 31, 20191.64001.80001.62001.80001.800023,100
Jul 30, 20191.63001.68001.60001.66001.66007,900
Jul 29, 20191.70001.73001.67001.68001.680020,700
Jul 26, 20191.75001.75001.65001.71001.710028,300
Jul 25, 20191.75001.75001.70001.72001.720013,600
Jul 24, 20191.69001.75001.63001.74001.740017,200
Jul 23, 20191.83001.83001.61001.68001.680046,800
Jul 22, 20191.88001.92001.85001.87001.870021,000
Jul 19, 20191.89001.99001.83001.89001.890020,000
Jul 18, 20191.98001.98001.88001.91001.910020,100
Jul 17, 20191.92001.99001.92001.96001.960012,800
Jul 16, 20191.95001.96001.88001.92001.92005,500
Jul 15, 20191.95001.98001.95001.95001.95006,800
Jul 12, 20191.98002.00001.91001.98001.980012,000
Jul 11, 20191.97002.00001.96001.99001.990010,000
Jul 10, 20191.97002.00001.95001.98001.980020,200
Jul 09, 20192.08002.12001.96001.98001.980092,300
Jul 08, 20191.66002.03001.64002.00002.000063,900
Jul 05, 20191.72001.82001.66001.68001.680048,600
Jul 03, 20191.75001.80001.67001.71001.710041,600
Jul 02, 20191.97001.97001.60001.76001.760094,000
Jul 01, 20192.20002.20001.98001.99001.990089,100
Jun 28, 20191.63002.20001.44002.20002.2000157,300
Jun 27, 20191.61001.66001.61001.61001.610024,300
Jun 26, 20191.66001.71001.61001.61001.610018,400
Jun 25, 20191.63001.70001.63001.66001.660037,000
Jun 24, 20191.80001.83001.64001.65001.650093,700
Jun 21, 20191.95001.98001.81001.81001.810066,800
Jun 20, 20191.97002.02001.95001.97001.970029,100
Jun 19, 20192.09002.09001.96001.99001.990026,000
Jun 18, 20191.97002.26001.97002.09002.090033,300
Jun 17, 20191.97002.02001.93002.00002.000037,000
Jun 14, 20192.01002.04001.99002.00002.000032,000
Jun 13, 20192.00002.03001.92002.03002.030042,900
Jun 12, 20192.07002.10001.93001.95001.950056,800
Jun 11, 20192.13002.17002.06002.09002.090050,100
Jun 10, 20192.15002.24002.15002.17002.170095,400
Jun 07, 20192.34002.35002.15002.17002.170052,200
Jun 06, 20192.50002.51002.32002.34002.340033,900
Jun 05, 20192.50002.50002.44002.50002.500059,100
Jun 04, 20192.40002.50002.38002.49002.490046,600
Jun 03, 20192.43002.45002.35002.40002.400031,500
May 31, 20192.32002.48002.26002.40002.400081,900
May 30, 20192.43002.48002.28002.36002.360038,200
May 29, 20192.51002.51002.43002.44002.440027,200
May 28, 20192.58002.66002.47002.50002.500049,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...