StoneMor Inc. (STON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 287,800 |
| 05 Oct 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 130,000 |
| 04 Oct 2022 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 59,700 |
| 03 Oct 2022 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 120,100 |
| 30 Sept 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 98,800 |
| 29 Sept 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 788,100 |
| 28 Sept 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 297,400 |
| 27 Sept 2022 | 3.4300 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 181,900 |
| 26 Sept 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 169,000 |
| 23 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 112,700 |
| 22 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 90,900 |
| 21 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 57,600 |
| 20 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 31,600 |
| 19 Sept 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 179,800 |
| 16 Sept 2022 | 3.4500 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 794,200 |
| 15 Sept 2022 | 3.4500 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 107,400 |
| 14 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 73,400 |
| 13 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 294,900 |
| 12 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 20,400 |
| 09 Sept 2022 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 59,700 |
| 08 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 185,100 |
| 07 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 137,000 |
| 06 Sept 2022 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 34,100 |
| 02 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 218,700 |
| 01 Sept 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 383,000 |
| 31 Aug 2022 | 3.4300 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 165,600 |
| 30 Aug 2022 | 3.4500 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 104,600 |
| 29 Aug 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 138,600 |
| 26 Aug 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 62,800 |
| 25 Aug 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 106,600 |
| 24 Aug 2022 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 21,500 |
| 23 Aug 2022 | 3.4300 | 3.4400 | 3.4300 | 3.4300 | 3.4300 | 29,100 |
| 22 Aug 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 124,600 |
| 19 Aug 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 50,500 |
| 18 Aug 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 66,900 |
| 17 Aug 2022 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | 3.4300 | 90,500 |
| 16 Aug 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 62,500 |
| 15 Aug 2022 | 3.4100 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 58,000 |
| 12 Aug 2022 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.4300 | 109,500 |
| 11 Aug 2022 | 3.4200 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 90,600 |
| 10 Aug 2022 | 3.4100 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 300,300 |
| 09 Aug 2022 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 78,400 |
| 08 Aug 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | 377,200 |
| 05 Aug 2022 | 3.4100 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 341,100 |
| 04 Aug 2022 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 174,000 |
| 03 Aug 2022 | 3.4300 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 1,111,200 |
| 02 Aug 2022 | 3.4100 | 3.4500 | 3.4000 | 3.4400 | 3.4400 | 277,100 |
| 01 Aug 2022 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | 941,700 |
| 29 July 2022 | 3.4000 | 3.4100 | 3.3900 | 3.3900 | 3.3900 | 685,000 |
| 28 July 2022 | 3.4000 | 3.4300 | 3.3900 | 3.4000 | 3.4000 | 645,000 |
| 27 July 2022 | 3.4200 | 3.4300 | 3.3900 | 3.4000 | 3.4000 | 817,300 |
| 26 July 2022 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 75,200 |
| 25 July 2022 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 59,000 |
| 22 July 2022 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | 57,700 |
| 21 July 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 58,500 |
| 20 July 2022 | 3.4500 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 155,700 |
| 19 July 2022 | 3.4700 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 46,600 |
| 18 July 2022 | 3.4400 | 3.4800 | 3.4300 | 3.4400 | 3.4400 | 385,400 |
| 15 July 2022 | 3.4400 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 944,000 |
| 14 July 2022 | 3.4200 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 660,600 |
| 13 July 2022 | 3.4200 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 840,400 |
| 12 July 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 79,700 |
| 11 July 2022 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 127,800 |
| 08 July 2022 | 3.4300 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 127,800 |
| 07 July 2022 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.4300 | 84,400 |
| 06 July 2022 | 3.4200 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 164,700 |
| 05 July 2022 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.4300 | 163,900 |
| 01 July 2022 | 3.4300 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 92,800 |
| 30 June 2022 | 3.4300 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 165,700 |
| 29 June 2022 | 3.4400 | 3.4700 | 3.4200 | 3.4700 | 3.4700 | 183,900 |
| 28 June 2022 | 3.4900 | 3.4900 | 3.4400 | 3.4400 | 3.4400 | 203,300 |
| 27 June 2022 | 3.4900 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 136,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
