Australia markets open in 9 minutes

StoneMor Inc. (STON)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.31000.0000 (0.00%)
At close: 04:00PM EDT
2.2500 -0.06 (-2.60%)
After hours: 06:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20222.28002.33502.27502.31002.310067,876
20 May 20222.34002.34002.29002.31002.310036,100
19 May 20222.38002.40002.25002.31002.3100108,100
18 May 20222.47002.49002.32002.34002.340098,200
17 May 20222.40002.52002.40002.50002.5000171,900
16 May 20222.39002.40002.37002.39002.390055,900
13 May 20222.31002.40002.31002.36002.3600154,100
12 May 20222.33002.35002.23002.31002.3100101,200
11 May 20222.36002.41002.31002.35002.3500103,900
10 May 20222.32002.38002.32002.37002.370065,700
09 May 20222.39002.43002.29002.32002.320087,000
06 May 20222.40002.41002.40002.40002.400062,200
05 May 20222.41002.42002.39002.41002.4100192,700
04 May 20222.41002.50002.36002.40002.4000165,100
03 May 20222.41002.44002.41002.43002.430036,500
02 May 20222.40002.45002.38002.44002.4400198,800
29 Apr 20222.49002.49002.37002.37002.3700125,000
28 Apr 20222.52002.52002.47002.50002.500046,900
27 Apr 20222.54002.56002.46002.50002.500054,500
26 Apr 20222.54002.60002.52002.55002.550079,800
25 Apr 20222.48002.58002.47002.57002.570076,100
22 Apr 20222.48002.51002.46002.51002.5100102,000
21 Apr 20222.59002.59002.50002.51002.510064,500
20 Apr 20222.54002.59002.51002.55002.550077,200
19 Apr 20222.49002.54002.48002.54002.540059,800
18 Apr 20222.49002.53002.40002.50002.500083,800
14 Apr 20222.52002.53002.48002.51002.510052,100
13 Apr 20222.43002.51002.43002.51002.5100103,900
12 Apr 20222.43002.48002.40002.46002.4600135,600
11 Apr 20222.44002.51002.41002.43002.4300115,200
08 Apr 20222.45002.51002.43002.50002.5000137,300
07 Apr 20222.44002.45002.41002.45002.4500160,800
06 Apr 20222.55002.56002.41002.42002.4200335,700
05 Apr 20222.54002.56002.52002.56002.560096,400
04 Apr 20222.54002.57002.52002.55002.5500101,000
01 Apr 20222.65002.67002.52002.56002.5600224,400
31 Mar 20222.87002.87002.58002.61002.6100329,100
30 Mar 20223.00003.00002.87002.87002.8700124,200
29 Mar 20223.04003.09002.92003.00003.0000299,900
28 Mar 20222.90003.01002.87003.01003.0100267,500
25 Mar 20222.93002.94002.83002.86002.860093,100
24 Mar 20222.83002.93002.82002.90002.900058,300
23 Mar 20222.83002.86002.80002.84002.8400116,700
22 Mar 20222.84002.89002.80002.87002.8700117,500
21 Mar 20222.80002.85002.72002.80002.8000112,200
18 Mar 20222.92003.01002.79002.79002.7900703,800
17 Mar 20222.75002.92002.75002.92002.9200119,300
16 Mar 20222.87002.92002.67002.78002.7800520,100
15 Mar 20222.71003.01002.68002.83002.8300219,000
14 Mar 20222.82002.85002.65002.71002.7100155,500
11 Mar 20222.73002.83002.72002.82002.8200154,900
10 Mar 20222.63002.79002.63002.74002.7400123,200
09 Mar 20222.64002.65002.57002.64002.640087,000
08 Mar 20222.66002.67002.58002.58002.580066,200
07 Mar 20222.67002.67002.57002.61002.610090,100
04 Mar 20222.62002.67002.58002.63002.630065,300
03 Mar 20222.75002.79002.64002.66002.660066,700
02 Mar 20222.60002.76002.54002.74002.7400149,900
01 Mar 20222.58002.62002.53002.58002.580077,800
28 Feb 20222.58002.62002.54002.60002.6000124,200
25 Feb 20222.60002.62002.54002.60002.600074,600
24 Feb 20222.49002.59002.44002.59002.5900233,000
23 Feb 20222.56002.65002.52002.55002.5500120,100
22 Feb 20222.62002.62002.50002.56002.5600125,400
18 Feb 20222.56002.67002.52002.64002.6400120,700
17 Feb 20222.55002.65002.55002.62002.6200127,700
16 Feb 20222.53002.62002.52002.57002.570089,900
15 Feb 20222.53002.55002.49002.54002.540043,300
14 Feb 20222.50002.56002.49002.50002.500062,100
11 Feb 20222.48002.53002.47002.50002.500084,900
10 Feb 20222.52002.57002.49002.51002.5100203,900
09 Feb 20222.46002.57002.46002.56002.5600298,400
08 Feb 20222.47002.52002.44002.51002.510050,300
07 Feb 20222.50002.55002.47002.48002.480072,900
04 Feb 20222.48002.54002.46002.48002.480095,600
03 Feb 20222.47002.52002.45002.50002.5000212,300
02 Feb 20222.43002.55002.37002.50002.5000117,700
01 Feb 20222.48002.50002.36002.43002.4300124,300
31 Jan 20222.40002.51002.40002.50002.500092,100
28 Jan 20222.29002.42002.29002.37002.370095,400
27 Jan 20222.37002.38002.27002.31002.310099,100
26 Jan 20222.45002.50002.33002.38002.380050,500
25 Jan 20222.32002.46002.25002.40002.4000102,900
24 Jan 20222.23002.37002.20002.34002.3400132,500
21 Jan 20222.32002.36002.30002.35002.3500129,300
20 Jan 20222.34002.40002.32002.34002.340067,400
19 Jan 20222.35002.43002.32002.35002.350087,800
18 Jan 20222.38002.44002.33002.35002.350076,300
14 Jan 20222.36002.40002.32002.37002.370080,900
13 Jan 20222.34002.38002.33002.36002.360059,200
12 Jan 20222.39002.41002.32002.32002.320073,400
11 Jan 20222.34002.42002.30002.37002.370041,100
10 Jan 20222.39002.40002.28002.34002.340081,800
07 Jan 20222.40002.50002.34002.40002.400053,300
06 Jan 20222.42002.46002.31002.40002.4000104,700
05 Jan 20222.44002.50002.41002.43002.4300522,200
04 Jan 20222.52002.58002.43002.44002.4400118,600
03 Jan 20222.28002.60002.27002.50002.5000171,100
31 Dec 20212.35002.44002.27002.28002.2800193,900
30 Dec 20212.41002.55002.31002.34002.3400210,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...