Explore inspiring leadership stories with Talent and Yahoo Finance

StoneMor Inc. (STON)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

3.5000

+0.0400

(+1.16%)

At close: 04:00PM EDT

3.5000

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	3.4400	3.5000	3.4400	3.5000	3.5000	960,700
23 June 2022	3.4500	3.4700	3.4500	3.4600	3.4600	124,300
22 June 2022	3.4200	3.4600	3.4200	3.4300	3.4300	122,800
21 June 2022	3.4300	3.4600	3.4200	3.4300	3.4300	245,400
17 June 2022	3.4200	3.4400	3.4200	3.4400	3.4400	726,800
16 June 2022	3.4200	3.4300	3.4100	3.4100	3.4100	492,200
15 June 2022	3.4200	3.4300	3.4200	3.4200	3.4200	203,600
14 June 2022	3.4200	3.4400	3.4200	3.4200	3.4200	201,900
13 June 2022	3.4300	3.4400	3.4100	3.4300	3.4300	848,300
10 June 2022	3.4300	3.4800	3.4300	3.4400	3.4400	299,300
09 June 2022	3.4400	3.4400	3.4300	3.4400	3.4400	153,100
08 June 2022	3.4300	3.4400	3.4300	3.4400	3.4400	81,900
07 June 2022	3.4200	3.4400	3.4200	3.4400	3.4400	451,900
06 June 2022	3.4400	3.4500	3.4100	3.4200	3.4200	434,600
03 June 2022	3.4400	3.4500	3.4300	3.4500	3.4500	203,700
02 June 2022	3.4200	3.4500	3.4200	3.4500	3.4500	614,500
01 June 2022	3.4300	3.4400	3.4200	3.4300	3.4300	624,000
31 May 2022	3.4200	3.4400	3.4100	3.4300	3.4300	1,851,600
27 May 2022	3.4100	3.4400	3.4100	3.4400	3.4400	870,200
26 May 2022	3.4200	3.4300	3.4100	3.4200	3.4200	1,933,000
25 May 2022	3.4000	3.4500	3.4000	3.4100	3.4100	9,585,300
24 May 2022	2.3100	2.3100	2.2500	2.2700	2.2700	107,200
23 May 2022	2.2800	2.3400	2.2700	2.3100	2.3100	72,600
20 May 2022	2.3400	2.3400	2.2900	2.3100	2.3100	36,100
19 May 2022	2.3800	2.4000	2.2500	2.3100	2.3100	108,100
18 May 2022	2.4700	2.4900	2.3200	2.3400	2.3400	98,200
17 May 2022	2.4000	2.5200	2.4000	2.5000	2.5000	171,900
16 May 2022	2.3900	2.4000	2.3700	2.3900	2.3900	55,900
13 May 2022	2.3100	2.4000	2.3100	2.3600	2.3600	154,100
12 May 2022	2.3300	2.3500	2.2300	2.3100	2.3100	101,200
11 May 2022	2.3600	2.4100	2.3100	2.3500	2.3500	103,900
10 May 2022	2.3200	2.3800	2.3200	2.3700	2.3700	65,700
09 May 2022	2.3900	2.4300	2.2900	2.3200	2.3200	87,000
06 May 2022	2.4000	2.4100	2.4000	2.4000	2.4000	62,200
05 May 2022	2.4100	2.4200	2.3900	2.4100	2.4100	192,700
04 May 2022	2.4100	2.5000	2.3600	2.4000	2.4000	165,100
03 May 2022	2.4100	2.4400	2.4100	2.4300	2.4300	36,500
02 May 2022	2.4000	2.4500	2.3800	2.4400	2.4400	198,800
29 Apr 2022	2.4900	2.4900	2.3700	2.3700	2.3700	125,000
28 Apr 2022	2.5200	2.5200	2.4700	2.5000	2.5000	46,900
27 Apr 2022	2.5400	2.5600	2.4600	2.5000	2.5000	54,500
26 Apr 2022	2.5400	2.6000	2.5200	2.5500	2.5500	79,800
25 Apr 2022	2.4800	2.5800	2.4700	2.5700	2.5700	76,100
22 Apr 2022	2.4800	2.5100	2.4600	2.5100	2.5100	102,000
21 Apr 2022	2.5900	2.5900	2.5000	2.5100	2.5100	64,500
20 Apr 2022	2.5400	2.5900	2.5100	2.5500	2.5500	77,200
19 Apr 2022	2.4900	2.5400	2.4800	2.5400	2.5400	59,800
18 Apr 2022	2.4900	2.5300	2.4000	2.5000	2.5000	83,800
14 Apr 2022	2.5200	2.5300	2.4800	2.5100	2.5100	52,100
13 Apr 2022	2.4300	2.5100	2.4300	2.5100	2.5100	103,900
12 Apr 2022	2.4300	2.4800	2.4000	2.4600	2.4600	135,600
11 Apr 2022	2.4400	2.5100	2.4100	2.4300	2.4300	115,200
08 Apr 2022	2.4500	2.5100	2.4300	2.5000	2.5000	137,300
07 Apr 2022	2.4400	2.4500	2.4100	2.4500	2.4500	160,800
06 Apr 2022	2.5500	2.5600	2.4100	2.4200	2.4200	335,700
05 Apr 2022	2.5400	2.5600	2.5200	2.5600	2.5600	96,400
04 Apr 2022	2.5400	2.5700	2.5200	2.5500	2.5500	101,000
01 Apr 2022	2.6500	2.6700	2.5200	2.5600	2.5600	224,400
31 Mar 2022	2.8700	2.8700	2.5800	2.6100	2.6100	329,100
30 Mar 2022	3.0000	3.0000	2.8700	2.8700	2.8700	124,200
29 Mar 2022	3.0400	3.0900	2.9200	3.0000	3.0000	299,900
28 Mar 2022	2.9000	3.0100	2.8700	3.0100	3.0100	267,500
25 Mar 2022	2.9300	2.9400	2.8300	2.8600	2.8600	93,100
24 Mar 2022	2.8300	2.9300	2.8200	2.9000	2.9000	58,300
23 Mar 2022	2.8300	2.8600	2.8000	2.8400	2.8400	116,700
22 Mar 2022	2.8400	2.8900	2.8000	2.8700	2.8700	117,500
21 Mar 2022	2.8000	2.8500	2.7200	2.8000	2.8000	112,200
18 Mar 2022	2.9200	3.0100	2.7900	2.7900	2.7900	703,800
17 Mar 2022	2.7500	2.9200	2.7500	2.9200	2.9200	119,300
16 Mar 2022	2.8700	2.9200	2.6700	2.7800	2.7800	520,100
15 Mar 2022	2.7100	3.0100	2.6800	2.8300	2.8300	219,000
14 Mar 2022	2.8200	2.8500	2.6500	2.7100	2.7100	155,500
11 Mar 2022	2.7300	2.8300	2.7200	2.8200	2.8200	154,900
10 Mar 2022	2.6300	2.7900	2.6300	2.7400	2.7400	123,200
09 Mar 2022	2.6400	2.6500	2.5700	2.6400	2.6400	87,000
08 Mar 2022	2.6600	2.6700	2.5800	2.5800	2.5800	66,200
07 Mar 2022	2.6700	2.6700	2.5700	2.6100	2.6100	90,100
04 Mar 2022	2.6200	2.6700	2.5800	2.6300	2.6300	65,300
03 Mar 2022	2.7500	2.7900	2.6400	2.6600	2.6600	66,700
02 Mar 2022	2.6000	2.7600	2.5400	2.7400	2.7400	149,900
01 Mar 2022	2.5800	2.6200	2.5300	2.5800	2.5800	77,800
28 Feb 2022	2.5800	2.6200	2.5400	2.6000	2.6000	124,200
25 Feb 2022	2.6000	2.6200	2.5400	2.6000	2.6000	74,600
24 Feb 2022	2.4900	2.5900	2.4400	2.5900	2.5900	233,000
23 Feb 2022	2.5600	2.6500	2.5200	2.5500	2.5500	120,100
22 Feb 2022	2.6200	2.6200	2.5000	2.5600	2.5600	125,400
18 Feb 2022	2.5600	2.6700	2.5200	2.6400	2.6400	120,700
17 Feb 2022	2.5500	2.6500	2.5500	2.6200	2.6200	127,700
16 Feb 2022	2.5300	2.6200	2.5200	2.5700	2.5700	89,900
15 Feb 2022	2.5300	2.5500	2.4900	2.5400	2.5400	43,300
14 Feb 2022	2.5000	2.5600	2.4900	2.5000	2.5000	62,100
11 Feb 2022	2.4800	2.5300	2.4700	2.5000	2.5000	84,900
10 Feb 2022	2.5200	2.5700	2.4900	2.5100	2.5100	203,900
09 Feb 2022	2.4600	2.5700	2.4600	2.5600	2.5600	298,400
08 Feb 2022	2.4700	2.5200	2.4400	2.5100	2.5100	50,300
07 Feb 2022	2.5000	2.5500	2.4700	2.4800	2.4800	72,900
04 Feb 2022	2.4800	2.5400	2.4600	2.4800	2.4800	95,600
03 Feb 2022	2.4700	2.5200	2.4500	2.5000	2.5000	212,300
02 Feb 2022	2.4300	2.5500	2.3700	2.5000	2.5000	117,700
01 Feb 2022	2.4800	2.5000	2.3600	2.4300	2.4300	124,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,831.35-249.54(-0.80%)

Explore inspiring leadership stories with Talent and Yahoo Finance

StoneMor Inc. (STON)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,831.35
-249.54(-0.80%)