Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 20212.40002.51002.39002.43002.4300141,400
28 Dec 20212.44002.53002.38002.40002.4000115,300
27 Dec 20212.55002.55002.46002.47002.470072,600
23 Dec 20212.58002.60002.51002.55002.550077,000
22 Dec 20212.36002.54002.33002.52002.5200104,300
21 Dec 20212.27002.38002.25002.38002.3800123,900
20 Dec 20212.11002.32002.08002.31002.3100202,200
17 Dec 20212.16002.36002.15002.18002.1800487,800
16 Dec 20212.30002.31002.22002.25002.250085,500
15 Dec 20212.18002.32002.16002.30002.3000351,000
14 Dec 20212.20002.25002.13002.21002.2100105,300
13 Dec 20212.40002.40002.21002.24002.2400119,900
10 Dec 20212.47002.47002.38002.39002.390076,100
09 Dec 20212.47002.49002.45002.45002.450063,800
08 Dec 20212.46002.55002.46002.50002.500090,800
07 Dec 20212.50002.50002.45002.49002.490038,500
06 Dec 20212.50002.55002.46002.47002.4700132,600
03 Dec 20212.46002.52002.45002.49002.490085,800
02 Dec 20212.39002.50002.39002.49002.490065,200
01 Dec 20212.51002.57002.42002.44002.4400209,600
30 Nov 20212.42002.50002.31002.46002.4600260,800
29 Nov 20212.50002.54002.43002.45002.450070,700
26 Nov 20212.42002.55002.42002.49002.490074,200
24 Nov 20212.49002.56002.43002.46002.4600106,900
23 Nov 20212.55002.60002.48002.52002.520092,200
22 Nov 20212.59002.69002.48002.55002.5500168,400
19 Nov 20212.64002.73002.60002.63002.6300238,300
18 Nov 20212.82002.82002.60002.66002.6600159,500
17 Nov 20212.77003.01002.77002.81002.8100390,000
16 Nov 20212.71002.80002.70002.78002.7800230,100
15 Nov 20212.75002.80002.73002.74002.7400126,000
12 Nov 20212.90002.90002.65002.83002.8300281,100
11 Nov 20212.77002.86002.77002.81002.8100113,300
10 Nov 20212.86002.88002.77002.80002.8000213,100
09 Nov 20212.73002.77002.66002.76002.7600180,700
08 Nov 20212.74002.79002.61002.73002.7300347,500
05 Nov 20212.62002.77002.60002.75002.7500239,000
04 Nov 20212.59002.66002.56002.58002.580084,100
03 Nov 20212.58002.69002.56002.58002.5800135,800
02 Nov 20212.56002.58002.50002.56002.560061,100
01 Nov 20212.63002.66002.54002.55002.5500160,200
29 Oct 20212.63002.69002.56002.59002.5900148,900
28 Oct 20212.47002.60002.41002.59002.5900161,400
27 Oct 20212.44002.47002.40002.45002.450046,900
26 Oct 20212.44002.51002.41002.46002.460074,600
25 Oct 20212.41002.46002.40002.45002.450082,400
22 Oct 20212.45002.48002.42002.42002.4200136,400
21 Oct 20212.51002.51002.45002.45002.450063,300
20 Oct 20212.55002.55002.47002.49002.490082,600
19 Oct 20212.50002.55002.45002.53002.530039,800
18 Oct 20212.46002.54002.45002.49002.490071,800
15 Oct 20212.58002.58002.45002.50002.5000145,300
14 Oct 20212.56002.62002.51002.52002.5200100,600
13 Oct 20212.55002.57002.51002.54002.540042,100
12 Oct 20212.51002.58002.50002.53002.530057,300
11 Oct 20212.53002.60002.48002.49002.490064,300
08 Oct 20212.61002.64002.51002.54002.5400108,100
07 Oct 20212.52002.60002.51002.56002.5600128,300
06 Oct 20212.48002.54002.47002.52002.520052,800
05 Oct 20212.57002.58002.40002.48002.4800112,800
04 Oct 20212.47002.55002.40002.53002.5300124,000
01 Oct 20212.48002.58002.44002.46002.4600171,200
30 Sept 20212.37002.50002.28002.47002.4700368,400
29 Sept 20212.25002.38002.25002.36002.3600124,900
28 Sept 20212.34002.35002.22002.24002.2400194,200
27 Sept 20212.20002.44002.18002.37002.3700386,100
24 Sept 20212.13002.21002.08002.09002.0900164,700
23 Sept 20212.10002.22002.08002.15002.1500154,700
22 Sept 20212.04002.15002.04002.09002.0900199,600
21 Sept 20211.98002.05001.96002.02002.0200138,200
20 Sept 20212.01002.13001.90001.95001.9500573,400
17 Sept 20212.00002.04001.83002.04002.04002,986,900
16 Sept 20211.96002.00001.90002.00002.00001,272,000
15 Sept 20212.21002.22001.90001.91001.91001,378,000
14 Sept 20212.28002.38002.23002.23002.2300365,700
13 Sept 20212.48002.54002.22002.32002.3200752,700
10 Sept 20212.51002.60002.46002.50002.5000233,900
09 Sept 20212.66002.70002.50002.50002.5000217,900
08 Sept 20212.71002.74002.63002.69002.690082,800
07 Sept 20212.91003.00002.57002.74002.7400429,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...