Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stonemor Partners LP (NY: STON )

3.530 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.830 4.930 4.710 4.890 399,347 +0.05(+1.03%)
Jan 30, 2018 4.900 4.900 4.612 4.840 278,075 -0.08(-1.63%)
Jan 29, 2018 5.180 5.180 4.720 4.920 507,261 -0.31(-5.93%)
Jan 26, 2018 5.500 5.515 5.153 5.230 251,106 -0.18(-3.33%)
Jan 25, 2018 5.520 5.620 5.410 5.410 96,239 -0.10(-1.81%)
Jan 24, 2018 5.320 5.550 5.320 5.510 167,205 +0.18(+3.38%)
Jan 23, 2018 5.490 5.520 5.300 5.330 326,141 -0.13(-2.38%)
Jan 22, 2018 5.400 5.500 5.371 5.460 177,524 +0.06(+1.11%)
Jan 19, 2018 5.350 5.480 5.271 5.400 206,750 +0.07(+1.31%)
Jan 18, 2018 5.300 5.370 5.250 5.330 290,326 -0.03(-0.56%)
Jan 17, 2018 5.400 5.500 5.270 5.360 291,304 -0.09(-1.65%)
Jan 16, 2018 5.570 5.630 5.350 5.450 328,103 -0.17(-3.02%)
Jan 12, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Jan 11, 2018 5.790 5.810 5.600 5.660 204,430 -0.12(-2.08%)
Jan 10, 2018 5.750 5.830 5.600 5.780 219,728 -0.02(-0.34%)
Jan 09, 2018 5.700 5.900 5.700 5.800 276,182 +0.04(+0.69%)
Jan 08, 2018 6.100 6.112 5.710 5.760 275,777 -0.32(-5.26%)
Jan 05, 2018 6.080 6.170 6.001 6.080 226,499 +0.02(+0.33%)
Jan 04, 2018 6.250 6.270 6.000 6.060 244,375 -0.25(-3.96%)
Jan 03, 2018 6.080 6.310 5.630 6.310 452,775 +0.23(+3.78%)
Jan 02, 2018 6.480 6.480 6.080 6.080 310,742 -0.48(-7.32%)
Dec 29, 2017 6.560 6.560 6.560 0 +0.34(+5.47%)
Dec 28, 2017 6.470 6.520 6.180 6.220 476,106 -0.31(-4.75%)
Dec 27, 2017 6.590 6.740 6.420 6.530 291,213 -0.11(-1.66%)
Dec 26, 2017 6.540 6.750 6.440 6.640 410,491 +0.07(+1.07%)
Dec 22, 2017 6.570 6.880 6.500 6.570 251,314 -0.08(-1.20%)
Dec 21, 2017 6.460 6.830 6.430 6.650 238,692 +0.19(+2.94%)
Dec 20, 2017 6.580 6.703 6.400 6.460 318,298 -0.09(-1.37%)
Dec 19, 2017 6.650 6.100 6.550 505,282 -0.07(-1.06%)
Dec 18, 2017 6.740 6.760 6.500 6.620 260,472 -0.13(-1.93%)
Dec 15, 2017 6.750 6.800 6.413 6.750 233,858 +0.04(+0.60%)
Dec 14, 2017 6.750 6.780 6.630 6.710 179,611 -0.09(-1.32%)
Dec 13, 2017 6.700 6.900 6.450 6.800 477,867 +0.05(+0.74%)
Dec 12, 2017 6.430 6.990 6.380 6.750 464,586 -0.18(-2.60%)
Dec 11, 2017 6.950 6.990 6.830 6.930 386,168 -0.07(-1.00%)
Dec 08, 2017 6.920 7.010 6.860 7.000 130,294 +0.05(+0.72%)
Dec 07, 2017 6.970 7.000 6.861 6.950 92,347 -0.04(-0.57%)
Dec 06, 2017 6.830 7.010 6.820 6.990 179,973 +0.07(+1.01%)
Dec 05, 2017 6.910 7.000 6.780 6.920 197,805 -0.08(-1.14%)
Dec 04, 2017 7.030 7.030 6.861 7.000 228,052 -0.01(-0.14%)
Dec 01, 2017 6.980 7.030 6.869 7.010 121,069 -0.01(-0.14%)
Nov 30, 2017 6.950 7.050 6.950 7.020 110,458 +0.02(+0.29%)
Nov 29, 2017 7.000 7.130 6.940 7.000 107,648 -0.03(-0.43%)
Nov 28, 2017 6.960 7.109 6.950 7.030 121,692 +0.03(+0.43%)
Nov 27, 2017 7.170 7.170 6.970 7.000 90,516 -0.19(-2.64%)
Nov 24, 2017 7.000 7.200 7.000 7.190 60,646 +0.15(+2.13%)
Nov 22, 2017 7.020 7.090 7.000 7.040 77,003 -0.02(-0.28%)
Nov 21, 2017 6.970 7.100 6.955 7.060 91,842 +0.05(+0.71%)
Nov 20, 2017 7.000 7.040 6.940 7.010 246,378 -0.02(-0.28%)
Nov 17, 2017 7.000 7.030 6.930 7.030 71,603 +0.03(+0.43%)
Nov 16, 2017 7.000 7.189 6.910 7.000 175,533 +0.00(+0.00%)
Nov 15, 2017 7.000 7.030 6.870 7.000 113,100 +0.00(+0.00%)
Nov 14, 2017 6.900 7.034 6.900 7.000 279,808 +0.08(+1.16%)
Nov 13, 2017 6.840 6.970 6.780 6.920 198,226 +0.10(+1.47%)
Nov 10, 2017 6.970 7.010 6.770 6.820 255,926 -0.18(-2.57%)
Nov 09, 2017 7.040 7.095 6.960 7.000 98,685 -0.06(-0.85%)
Nov 08, 2017 7.000 7.100 6.960 7.060 104,299 +0.00(+0.00%)
Nov 07, 2017 7.050 7.090 6.940 7.060 139,077 +0.06(+0.86%)
Nov 06, 2017 6.770 7.040 6.700 7.000 309,505 +0.20(+2.94%)
Nov 03, 2017 6.770 6.850 6.650 6.800 176,895 +0.02(+0.29%)
Nov 02, 2017 6.800 6.810 6.720 6.780 270,328 -0.06(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.