USX:STON - StoneMor Inc StoneMor Inc
Sector: Consumer Discretionary, Industry: Specialized Consumer Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 2.69 2.6 2.63 2.69 2.69 +0.020 (+0.75%) 303,988
17 Jun 2021 USD 2.7 2.61 2.69 2.67 2.67 -0.020 (-0.74%) 270,452
16 Jun 2021 USD 2.7 2.6 2.62 2.69 2.69 +0.070 (+2.67%) 300,030
15 Jun 2021 USD 2.62 2.5 2.58 2.62 2.62 +0.050 (+1.95%) 226,308
14 Jun 2021 USD 2.62 2.45 2.5 2.57 2.57 +0.080 (+3.21%) 246,665
11 Jun 2021 USD 2.5 2.4 2.4 2.49 2.49 +0.070 (+2.89%) 181,397
10 Jun 2021 USD 2.63 2.4 2.59 2.42 2.42 -0.170 (-6.56%) 263,016
9 Jun 2021 USD 2.6 2.39 2.44 2.59 2.59 +0.210 (+8.82%) 630,693
8 Jun 2021 USD 2.44 2.1 2.2 2.38 2.38 +0.170 (+7.69%) 725,056
7 Jun 2021 USD 2.29 2.04 2.04 2.21 2.21 +0.150 (+7.28%) 409,503
4 Jun 2021 USD 2.09 2.04 2.06 2.06 2.06 -0.010 (-0.48%) 104,316
3 Jun 2021 USD 2.1 1.98 2.06 2.07 2.07 -0.030 (-1.43%) 606,299
2 Jun 2021 USD 2.14 2.065 2.12 2.1 2.1 -0.010 (-0.47%) 348,494
1 Jun 2021 USD 2.15 2.08 2.09 2.11 2.11 +0.030 (+1.44%) 217,203
28 May 2021 USD 2.14 2.07 2.08 2.08 2.08 -0.010 (-0.48%) 138,348
27 May 2021 USD 2.15 2.06 2.06 2.09 2.09 +0.020 (+0.97%) 253,139
26 May 2021 USD 2.15 2.07 2.08 2.07 2.07 -0.010 (-0.48%) 181,880
25 May 2021 USD 2.15 2.08 2.14 2.08 2.08 +0.010 (+0.48%) 123,829
24 May 2021 USD 2.1999 2.06 2.19 2.07 2.07 -0.130 (-5.91%) 245,574
21 May 2021 USD 2.31 2.18 2.31 2.2 2.2 -0.100 (-4.35%) 262,993
20 May 2021 USD 2.3 2.15 2.2 2.3 2.3 +0.110 (+5.02%) 248,110
19 May 2021 USD 2.2148 2.12 2.2 2.19 2.19 -0.010 (-0.45%) 131,886
18 May 2021 USD 2.28 2.18 2.21 2.2 2.2 +0.020 (+0.92%) 195,283
17 May 2021 USD 2.23 2.14 2.2 2.18 2.18 +0.010 (+0.46%) 213,072
14 May 2021 USD 2.29 2.13 2.2 2.17 2.17 +0.020 (+0.93%) 440,343
13 May 2021 USD 2.34 2.12 2.26 2.15 2.15 -0.100 (-4.44%) 345,521
12 May 2021 USD 2.49 2.25 2.4 2.25 2.25 -0.200 (-8.16%) 445,800
11 May 2021 USD 2.7599 2.42 2.57 2.45 2.45 -0.140 (-5.41%) 462,352
10 May 2021 USD 2.8 2.56 2.79 2.59 2.59 -0.080 (-3.00%) 370,492
7 May 2021 USD 2.75 2.42 2.45 2.67 2.67 +0.250 (+10.33%) 2,032,698