Mail

Australia markets closed

ALL ORDS
7,266.30
+151.80(+2.13%)
ASX 200
6,988.10
+149.80(+2.19%)
AUD/USD
0.7002
-0.0032(-0.45%)
OIL
87.18
+0.57(+0.66%)
GOLD
1,792.80
-2.20(-0.12%)
BTC-AUD
52,260.32
-255.70(-0.49%)

StoneMor Inc. (STON)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

2.3100

-0.0700

(-2.94%)

At close: 04:00PM EST

2.3100

0.00

(0.00%)

After hours:

04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	2.3700	2.3800	2.2700	2.3100	2.3100	99,100
26 Jan 2022	2.4500	2.5000	2.3300	2.3800	2.3800	50,500
25 Jan 2022	2.3200	2.4600	2.2500	2.4000	2.4000	102,900
24 Jan 2022	2.2300	2.3700	2.2000	2.3400	2.3400	132,500
21 Jan 2022	2.3200	2.3600	2.3000	2.3500	2.3500	129,300
20 Jan 2022	2.3400	2.4000	2.3200	2.3400	2.3400	67,400
19 Jan 2022	2.3500	2.4300	2.3200	2.3500	2.3500	87,800
18 Jan 2022	2.3800	2.4400	2.3300	2.3500	2.3500	76,300
14 Jan 2022	2.3600	2.4000	2.3200	2.3700	2.3700	80,900
13 Jan 2022	2.3400	2.3800	2.3300	2.3600	2.3600	59,200
12 Jan 2022	2.3900	2.4100	2.3200	2.3200	2.3200	73,400
11 Jan 2022	2.3400	2.4200	2.3000	2.3700	2.3700	41,100
10 Jan 2022	2.3900	2.4000	2.2800	2.3400	2.3400	81,800
07 Jan 2022	2.4000	2.5000	2.3400	2.4000	2.4000	53,300
06 Jan 2022	2.4200	2.4600	2.3100	2.4000	2.4000	104,700
05 Jan 2022	2.4400	2.5000	2.4100	2.4300	2.4300	522,200
04 Jan 2022	2.5200	2.5800	2.4300	2.4400	2.4400	118,600
03 Jan 2022	2.2800	2.6000	2.2700	2.5000	2.5000	171,100
31 Dec 2021	2.3500	2.4400	2.2700	2.2800	2.2800	193,900
30 Dec 2021	2.4100	2.5500	2.3100	2.3400	2.3400	210,700
29 Dec 2021	2.4000	2.5100	2.3900	2.4300	2.4300	141,400
28 Dec 2021	2.4400	2.5300	2.3800	2.4000	2.4000	115,300
27 Dec 2021	2.5500	2.5500	2.4600	2.4700	2.4700	72,600
23 Dec 2021	2.5800	2.6000	2.5100	2.5500	2.5500	77,000
22 Dec 2021	2.3600	2.5400	2.3300	2.5200	2.5200	104,300
21 Dec 2021	2.2700	2.3800	2.2500	2.3800	2.3800	123,900
20 Dec 2021	2.1100	2.3200	2.0800	2.3100	2.3100	202,200
17 Dec 2021	2.1600	2.3600	2.1500	2.1800	2.1800	487,800
16 Dec 2021	2.3000	2.3100	2.2200	2.2500	2.2500	85,500
15 Dec 2021	2.1800	2.3200	2.1600	2.3000	2.3000	351,000
14 Dec 2021	2.2000	2.2500	2.1300	2.2100	2.2100	105,300
13 Dec 2021	2.4000	2.4000	2.2100	2.2400	2.2400	119,900
10 Dec 2021	2.4700	2.4700	2.3800	2.3900	2.3900	76,100
09 Dec 2021	2.4700	2.4900	2.4500	2.4500	2.4500	63,800
08 Dec 2021	2.4600	2.5500	2.4600	2.5000	2.5000	90,800
07 Dec 2021	2.5000	2.5000	2.4500	2.4900	2.4900	38,500
06 Dec 2021	2.5000	2.5500	2.4600	2.4700	2.4700	132,600
03 Dec 2021	2.4600	2.5200	2.4500	2.4900	2.4900	85,800
02 Dec 2021	2.3900	2.5000	2.3900	2.4900	2.4900	65,200
01 Dec 2021	2.5100	2.5700	2.4200	2.4400	2.4400	209,600
30 Nov 2021	2.4200	2.5000	2.3100	2.4600	2.4600	260,800
29 Nov 2021	2.5000	2.5400	2.4300	2.4500	2.4500	70,700
26 Nov 2021	2.4200	2.5500	2.4200	2.4900	2.4900	74,200
24 Nov 2021	2.4900	2.5600	2.4300	2.4600	2.4600	106,900
23 Nov 2021	2.5500	2.6000	2.4800	2.5200	2.5200	92,200
22 Nov 2021	2.5900	2.6900	2.4800	2.5500	2.5500	168,400
19 Nov 2021	2.6400	2.7300	2.6000	2.6300	2.6300	238,300
18 Nov 2021	2.8200	2.8200	2.6000	2.6600	2.6600	159,500
17 Nov 2021	2.7700	3.0100	2.7700	2.8100	2.8100	390,000
16 Nov 2021	2.7100	2.8000	2.7000	2.7800	2.7800	230,100
15 Nov 2021	2.7500	2.8000	2.7300	2.7400	2.7400	126,000
12 Nov 2021	2.9000	2.9000	2.6500	2.8300	2.8300	281,100
11 Nov 2021	2.7700	2.8600	2.7700	2.8100	2.8100	113,300
10 Nov 2021	2.8600	2.8800	2.7700	2.8000	2.8000	213,100
09 Nov 2021	2.7300	2.7700	2.6600	2.7600	2.7600	180,700
08 Nov 2021	2.7400	2.7900	2.6100	2.7300	2.7300	347,500
05 Nov 2021	2.6200	2.7700	2.6000	2.7500	2.7500	239,000
04 Nov 2021	2.5900	2.6600	2.5600	2.5800	2.5800	84,100
03 Nov 2021	2.5800	2.6900	2.5600	2.5800	2.5800	135,800
02 Nov 2021	2.5600	2.5800	2.5000	2.5600	2.5600	61,100
01 Nov 2021	2.6300	2.6600	2.5400	2.5500	2.5500	160,200
29 Oct 2021	2.6300	2.6900	2.5600	2.5900	2.5900	148,900
28 Oct 2021	2.4700	2.6000	2.4100	2.5900	2.5900	161,400
27 Oct 2021	2.4400	2.4700	2.4000	2.4500	2.4500	46,900
26 Oct 2021	2.4400	2.5100	2.4100	2.4600	2.4600	74,600
25 Oct 2021	2.4100	2.4600	2.4000	2.4500	2.4500	82,400
22 Oct 2021	2.4500	2.4800	2.4200	2.4200	2.4200	136,400
21 Oct 2021	2.5100	2.5100	2.4500	2.4500	2.4500	63,300
20 Oct 2021	2.5500	2.5500	2.4700	2.4900	2.4900	82,600
19 Oct 2021	2.5000	2.5500	2.4500	2.5300	2.5300	39,800
18 Oct 2021	2.4600	2.5400	2.4500	2.4900	2.4900	71,800
15 Oct 2021	2.5800	2.5800	2.4500	2.5000	2.5000	145,300
14 Oct 2021	2.5600	2.6200	2.5100	2.5200	2.5200	100,600
13 Oct 2021	2.5500	2.5700	2.5100	2.5400	2.5400	42,100
12 Oct 2021	2.5100	2.5800	2.5000	2.5300	2.5300	57,300
11 Oct 2021	2.5300	2.6000	2.4800	2.4900	2.4900	64,300
08 Oct 2021	2.6100	2.6400	2.5100	2.5400	2.5400	108,100
07 Oct 2021	2.5200	2.6000	2.5100	2.5600	2.5600	128,300
06 Oct 2021	2.4800	2.5400	2.4700	2.5200	2.5200	52,800
05 Oct 2021	2.5700	2.5800	2.4000	2.4800	2.4800	112,800
04 Oct 2021	2.4700	2.5500	2.4000	2.5300	2.5300	124,000
01 Oct 2021	2.4800	2.5800	2.4400	2.4600	2.4600	171,200
30 Sept 2021	2.3700	2.5000	2.2800	2.4700	2.4700	368,400
29 Sept 2021	2.2500	2.3800	2.2500	2.3600	2.3600	124,900
28 Sept 2021	2.3400	2.3500	2.2200	2.2400	2.2400	194,200
27 Sept 2021	2.2000	2.4400	2.1800	2.3700	2.3700	386,100
24 Sept 2021	2.1300	2.2100	2.0800	2.0900	2.0900	164,700
23 Sept 2021	2.1000	2.2200	2.0800	2.1500	2.1500	154,700
22 Sept 2021	2.0400	2.1500	2.0400	2.0900	2.0900	199,600
21 Sept 2021	1.9800	2.0500	1.9600	2.0200	2.0200	138,200
20 Sept 2021	2.0100	2.1300	1.9000	1.9500	1.9500	573,400
17 Sept 2021	2.0000	2.0400	1.8300	2.0400	2.0400	2,986,900
16 Sept 2021	1.9600	2.0000	1.9000	2.0000	2.0000	1,272,000
15 Sept 2021	2.2100	2.2200	1.9000	1.9100	1.9100	1,378,000
14 Sept 2021	2.2800	2.3800	2.2300	2.2300	2.2300	365,700
13 Sept 2021	2.4800	2.5400	2.2200	2.3200	2.3200	752,700
10 Sept 2021	2.5100	2.6000	2.4600	2.5000	2.5000	233,900
09 Sept 2021	2.6600	2.7000	2.5000	2.5000	2.5000	217,900
08 Sept 2021	2.7100	2.7400	2.6300	2.6900	2.6900	82,800
07 Sept 2021	2.9100	3.0000	2.5700	2.7400	2.7400	429,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...