Australia markets closed

StoneMor Inc. (STON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4400+0.0100 (+0.29%)
At close: 04:00PM EDT
3.4300 -0.01 (-0.29%)
After hours: 04:24PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20223.43003.45003.43003.44003.4400287,800
05 Oct 20223.43003.45003.43003.43003.4300130,000
04 Oct 20223.43003.44003.43003.44003.440059,700
03 Oct 20223.43003.44003.43003.44003.4400120,100
30 Sept 20223.44003.45003.43003.43003.430098,800
29 Sept 20223.44003.45003.43003.43003.4300788,100
28 Sept 20223.43003.45003.43003.44003.4400297,400
27 Sept 20223.43003.46003.43003.43003.4300181,900
26 Sept 20223.44003.45003.43003.44003.4400169,000
23 Sept 20223.44003.45003.44003.45003.4500112,700
22 Sept 20223.44003.45003.44003.45003.450090,900
21 Sept 20223.44003.45003.44003.44003.440057,600
20 Sept 20223.44003.45003.44003.44003.440031,600
19 Sept 20223.43003.45003.43003.45003.4500179,800
16 Sept 20223.45003.46003.43003.43003.4300794,200
15 Sept 20223.45003.47003.45003.46003.4600107,400
14 Sept 20223.44003.45003.44003.44003.440073,400
13 Sept 20223.44003.45003.44003.44003.4400294,900
12 Sept 20223.44003.45003.44003.44003.440020,400
09 Sept 20223.45003.45003.44003.44003.440059,700
08 Sept 20223.44003.45003.44003.45003.4500185,100
07 Sept 20223.44003.45003.44003.45003.4500137,000
06 Sept 20223.45003.45003.44003.44003.440034,100
02 Sept 20223.44003.45003.44003.44003.4400218,700
01 Sept 20223.44003.45003.44003.45003.4500383,000
31 Aug 20223.43003.46003.43003.44003.4400165,600
30 Aug 20223.45003.45003.43003.44003.4400104,600
29 Aug 20223.44003.45003.43003.44003.4400138,600
26 Aug 20223.44003.45003.44003.44003.440062,800
25 Aug 20223.44003.45003.43003.45003.4500106,600
24 Aug 20223.43003.44003.43003.44003.440021,500
23 Aug 20223.43003.44003.43003.43003.430029,100
22 Aug 20223.42003.44003.42003.43003.4300124,600
19 Aug 20223.42003.44003.42003.43003.430050,500
18 Aug 20223.42003.44003.42003.43003.430066,900
17 Aug 20223.42003.43003.42003.43003.430090,500
16 Aug 20223.42003.44003.42003.43003.430062,500
15 Aug 20223.41003.44003.41003.42003.420058,000
12 Aug 20223.42003.45003.42003.43003.4300109,500
11 Aug 20223.42003.43003.41003.41003.410090,600
10 Aug 20223.41003.43003.41003.41003.4100300,300
09 Aug 20223.41003.42003.40003.41003.410078,400
08 Aug 20223.41003.42003.41003.42003.4200377,200
05 Aug 20223.41003.43003.40003.40003.4000341,100
04 Aug 20223.42003.42003.41003.41003.4100174,000
03 Aug 20223.43003.44003.41003.41003.41001,111,200
02 Aug 20223.41003.45003.40003.44003.4400277,100
01 Aug 20223.39003.41003.39003.41003.4100941,700
29 July 20223.40003.41003.39003.39003.3900685,000
28 July 20223.40003.43003.39003.40003.4000645,000
27 July 20223.42003.43003.39003.40003.4000817,300
26 July 20223.45003.45003.42003.42003.420075,200
25 July 20223.43003.44003.43003.44003.440059,000
22 July 20223.46003.46003.44003.44003.440057,700
21 July 20223.43003.45003.43003.45003.450058,500
20 July 20223.45003.45003.42003.44003.4400155,700
19 July 20223.47003.47003.45003.46003.460046,600
18 July 20223.44003.48003.43003.44003.4400385,400
15 July 20223.44003.44003.41003.44003.4400944,000
14 July 20223.42003.43003.41003.42003.4200660,600
13 July 20223.42003.44003.41003.42003.4200840,400
12 July 20223.42003.44003.42003.43003.430079,700
11 July 20223.44003.44003.42003.42003.4200127,800
08 July 20223.43003.44003.42003.42003.4200127,800
07 July 20223.42003.45003.42003.43003.430084,400
06 July 20223.42003.45003.42003.42003.4200164,700
05 July 20223.42003.44003.41003.43003.4300163,900
01 July 20223.43003.45003.41003.44003.440092,800
30 June 20223.43003.44003.42003.42003.4200165,700
29 June 20223.44003.47003.42003.47003.4700183,900
28 June 20223.49003.49003.44003.44003.4400203,300
27 June 20223.49003.50003.46003.48003.4800136,900
24 June 20223.44003.50003.44003.50003.5000960,700
23 June 20223.45003.47003.45003.46003.4600124,300
22 June 20223.42003.46003.42003.43003.4300122,800
21 June 20223.43003.46003.42003.43003.4300245,400
17 June 20223.42003.44003.42003.44003.4400726,800
16 June 20223.42003.43003.41003.41003.4100492,200
15 June 20223.42003.43003.42003.42003.4200203,600
14 June 20223.42003.44003.42003.42003.4200201,900
13 June 20223.43003.44003.41003.43003.4300848,300
10 June 20223.43003.48003.43003.44003.4400299,300
09 June 20223.44003.44003.43003.44003.4400153,100
08 June 20223.43003.44003.43003.44003.440081,900
07 June 20223.42003.44003.42003.44003.4400451,900
06 June 20223.44003.45003.41003.42003.4200434,600
03 June 20223.44003.45003.43003.45003.4500203,700
02 June 20223.42003.45003.42003.45003.4500614,500
01 June 20223.43003.44003.42003.43003.4300624,000
31 May 20223.42003.44003.41003.43003.43001,851,600
27 May 20223.41003.44003.41003.44003.4400870,200
26 May 20223.42003.43003.41003.42003.42001,933,000
25 May 20223.40003.45003.40003.41003.41009,585,300
24 May 20222.31002.31002.25002.27002.2700107,200
23 May 20222.28002.34002.27002.31002.310072,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...