StoneMor Partners LP Recent Share Price (USX:STON)

USX:STON - Stonemor Partners LP StoneMor Partners LP
Sector: Consumer Discretionary, Industry: Specialized Consumer Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 May 2022	USD	2.31	2.4	2.31	2.36	2.36	+0.05 (+2.16%)	154,100
12 May 2022	USD	2.33	2.35	2.23	2.31	2.31	-0.04 (-1.70%)	101,200
11 May 2022	USD	2.36	2.41	2.31	2.35	2.35	-0.02 (-0.84%)	103,900
10 May 2022	USD	2.32	2.38	2.32	2.37	2.37	+0.05 (+2.16%)	65,700
9 May 2022	USD	2.39	2.43	2.29	2.32	2.32	-0.08 (-3.33%)	87,000
6 May 2022	USD	2.4	2.41	2.4	2.4	2.4	-0.01 (-0.41%)	62,200
5 May 2022	USD	2.41	2.42	2.39	2.41	2.41	+0.01 (+0.42%)	192,700
4 May 2022	USD	2.41	2.5	2.36	2.4	2.4	-0.03 (-1.23%)	165,100
3 May 2022	USD	2.41	2.44	2.41	2.43	2.43	-0.01 (-0.41%)	36,500
2 May 2022	USD	2.4	2.45	2.38	2.44	2.44	+0.07 (+2.95%)	198,800
29 Apr 2022	USD	2.49	2.49	2.37	2.37	2.37	-0.13 (-5.20%)	125,000
28 Apr 2022	USD	2.52	2.52	2.47	2.5	2.5	0.0 (0.0%)	46,900
27 Apr 2022	USD	2.54	2.56	2.46	2.5	2.5	-0.05 (-1.96%)	54,500
26 Apr 2022	USD	2.54	2.6	2.52	2.55	2.55	-0.02 (-0.78%)	79,800
25 Apr 2022	USD	2.48	2.58	2.47	2.57	2.57	+0.06 (+2.39%)	76,100
22 Apr 2022	USD	2.48	2.51	2.46	2.51	2.51	0.0 (0.0%)	102,000
21 Apr 2022	USD	2.59	2.59	2.5	2.51	2.51	-0.04 (-1.57%)	64,500
20 Apr 2022	USD	2.54	2.59	2.51	2.55	2.55	+0.01 (+0.39%)	77,200
19 Apr 2022	USD	2.49	2.54	2.48	2.54	2.54	+0.04 (+1.60%)	59,800
18 Apr 2022	USD	2.49	2.53	2.4	2.5	2.5	-0.01 (-0.40%)	83,800
14 Apr 2022	USD	2.52	2.53	2.48	2.51	2.51	0.0 (0.0%)	52,100
13 Apr 2022	USD	2.43	2.51	2.43	2.51	2.51	+0.05 (+2.03%)	103,900
12 Apr 2022	USD	2.43	2.48	2.4	2.46	2.46	+0.03 (+1.23%)	135,600
11 Apr 2022	USD	2.44	2.51	2.41	2.43	2.43	-0.07 (-2.80%)	115,200
8 Apr 2022	USD	2.45	2.51	2.43	2.5	2.5	+0.05 (+2.04%)	137,300
7 Apr 2022	USD	2.44	2.45	2.41	2.45	2.45	+0.03 (+1.24%)	160,800
6 Apr 2022	USD	2.55	2.56	2.41	2.42	2.42	-0.14 (-5.47%)	335,700
5 Apr 2022	USD	2.54	2.56	2.52	2.56	2.56	+0.01 (+0.39%)	96,400
4 Apr 2022	USD	2.54	2.57	2.52	2.55	2.55	-0.01 (-0.39%)	101,000
1 Apr 2022	USD	2.65	2.67	2.52	2.56	2.56	-0.05 (-1.92%)	224,400

First
3
4
5
6
7
Last

Unicorn Response |