Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	2.120	2.170	2.010	2.090	160,600	-0.08(-3.69%)
Feb 25, 2021	2.350	2.375	2.150	2.170	123,637	-0.15(-6.47%)
Feb 24, 2021	2.260	2.520	2.260	2.320	202,748	+0.13(+5.94%)
Feb 23, 2021	2.530	2.530	2.080	2.190	210,513	-0.34(-13.44%)
Feb 22, 2021	2.470	2.550	2.430	2.530	142,900	+0.03(+1.20%)
Feb 19, 2021	2.490	2.610	2.480	2.500	125,300	+0.02(+0.81%)
Feb 18, 2021	2.490	2.510	2.450	2.480	89,781	-0.03(-1.20%)
Feb 17, 2021	2.500	2.580	2.320	2.510	358,140	-0.07(-2.71%)
Feb 16, 2021	2.750	2.840	2.510	2.580	307,362	-0.31(-10.73%)
Feb 12, 2021	2.850	2.989	2.730	2.890	196,400	+0.00(+0.00%)
Feb 11, 2021	2.910	2.950	2.800	2.890	122,022	-0.03(-1.03%)
Feb 10, 2021	2.970	3.000	2.800	2.920	173,908	-0.04(-1.35%)
Feb 09, 2021	2.910	3.060	2.820	2.960	242,914	-0.01(-0.34%)
Feb 08, 2021	3.050	3.050	2.850	2.970	270,423	-0.01(-0.34%)
Feb 05, 2021	3.130	3.130	2.968	2.980	169,900	-0.12(-3.87%)
Feb 04, 2021	3.010	3.200	3.010	3.100	215,534	+0.06(+1.97%)
Feb 03, 2021	3.050	3.050	2.970	3.040	156,450	+0.04(+1.33%)
Feb 02, 2021	3.090	3.090	2.920	3.000	110,063	+0.03(+1.01%)
Feb 01, 2021	2.850	3.050	2.810	2.970	251,295	+0.16(+5.69%)
Jan 29, 2021	2.790	3.070	2.750	2.810	166,100	-0.15(-5.07%)
Jan 28, 2021	3.230	3.250	2.840	2.960	235,911	-0.29(-8.92%)
Jan 27, 2021	3.200	3.380	3.140	3.250	119,178	-0.08(-2.40%)
Jan 26, 2021	3.240	3.350	3.180	3.330	163,990	+0.06(+1.83%)
Jan 25, 2021	3.300	3.450	3.160	3.270	146,443	-0.06(-1.80%)
Jan 22, 2021	3.420	3.480	3.280	3.330	160,000	-0.03(-0.89%)
Jan 21, 2021	3.450	3.540	3.270	3.360	105,448	-0.06(-1.75%)
Jan 20, 2021	3.230	3.480	3.230	3.420	198,140	+0.13(+3.95%)
Jan 19, 2021	3.460	3.460	3.220	3.290	231,048	-0.14(-4.08%)
Jan 15, 2021	3.650	3.670	3.310	3.430	341,300	-0.17(-4.72%)
Jan 14, 2021	3.500	3.710	3.410	3.600	380,113	+0.15(+4.35%)
Jan 13, 2021	3.070	3.450	3.050	3.450	610,344	+0.43(+14.24%)
Jan 12, 2021	2.820	3.060	2.810	3.020	213,191	+0.19(+6.71%)
Jan 11, 2021	2.720	2.910	2.660	2.830	129,837	+0.13(+4.81%)
Jan 08, 2021	2.700	2.770	2.640	2.700	125,300	-0.13(-4.59%)
Jan 07, 2021	2.890	3.070	2.710	2.830	209,243	-0.04(-1.39%)
Jan 06, 2021	2.660	3.100	2.620	2.870	598,393	+0.22(+8.30%)
Jan 05, 2021	2.500	2.700	2.500	2.650	164,419	+0.11(+4.33%)
Jan 04, 2021	2.650	2.700	2.445	2.540	227,206	-0.09(-3.42%)
Dec 31, 2020		2.630	2.630	2.630	185,885	+0.17(+6.91%)
Dec 30, 2020	2.360	2.510	2.300	2.460	185,885	+0.08(+3.36%)
Dec 29, 2020	2.610	2.680	2.350	2.380	215,193	-0.24(-9.16%)
Dec 28, 2020	2.700	2.760	2.440	2.620	387,527	+0.08(+3.15%)
Dec 24, 2020	2.630	2.950	2.520	2.540	296,700	-0.04(-1.55%)
Dec 23, 2020	2.450	2.700	2.450	2.580	409,346	+0.13(+5.31%)
Dec 22, 2020	2.180	2.450	2.040	2.450	429,026	+0.27(+12.39%)
Dec 21, 2020	1.750	2.269	1.746	2.180	919,032	+0.44(+25.29%)
Dec 18, 2020	1.620	1.770	1.580	1.740	566,300	+0.08(+4.82%)
Dec 17, 2020	1.580	1.660	1.520	1.660	163,076	+0.04(+2.47%)
Dec 16, 2020	1.630	1.650	1.540	1.620	179,405	+0.02(+1.25%)
Dec 15, 2020	1.540	1.670	1.520	1.600	164,150	+0.02(+1.27%)
Dec 14, 2020	1.660	1.690	1.550	1.580	93,563	-0.05(-3.07%)
Dec 11, 2020	1.710	1.710	1.610	1.630	140,000	-0.05(-2.98%)
Dec 10, 2020	1.660	1.700	1.630	1.680	106,898	+0.03(+1.82%)
Dec 09, 2020	1.700	1.750	1.610	1.650	109,196	-0.04(-2.37%)
Dec 08, 2020	1.530	1.730	1.520	1.690	196,036	+0.13(+8.33%)
Dec 07, 2020	1.700	1.710	1.520	1.560	399,614	-0.13(-7.69%)
Dec 04, 2020	1.690	1.730	1.660	1.690	185,200	+0.03(+1.81%)
Dec 03, 2020	1.740	1.767	1.650	1.660	188,464	-0.05(-2.92%)
Dec 02, 2020	1.760	1.870	1.580	1.710	508,892	-0.07(-3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.