Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.090	1.090	1.030	1.040	92,513	+0.02(+1.96%)
Mar 30, 2020	1.170	1.170	1.010	1.020	244,356	-0.05(-4.67%)
Mar 27, 2020	1.040	1.147	0.9910	1.070	178,800	+0.04(+3.87%)
Mar 26, 2020	1.160	1.170	1.000	1.030	243,308	-0.07(-6.35%)
Mar 25, 2020	1.140	1.200	0.9900	1.100	768,369	-0.08(-6.78%)
Mar 24, 2020	1.250	1.320	1.120	1.180	225,923	-0.03(-2.48%)
Mar 23, 2020	1.320	1.340	1.100	1.210	634,247	+0.01(+0.83%)
Mar 20, 2020	1.270	1.676	1.200	1.200	883,800	+0.02(+1.69%)
Mar 19, 2020	1.020	1.310	1.010	1.180	557,750	+0.23(+23.78%)
Mar 18, 2020	1.050	1.050	0.9300	0.9533	182,319	-0.07(-6.54%)
Mar 17, 2020	1.070	1.083	1.016	1.020	122,966	+0.00(+0.00%)
Mar 16, 2020	1.000	1.070	0.9700	1.020	183,372	+0.04(+4.08%)
Mar 13, 2020	1.050	1.050	0.9800	0.9800	53,200	-0.02(-2.00%)
Mar 12, 2020	1.020	1.100	0.9900	1.000	102,231	-0.09(-8.48%)
Mar 11, 2020	1.080	1.130	1.010	1.093	71,261	-0.06(-4.98%)
Mar 10, 2020	1.000	1.150	0.9620	1.150	100,183	+0.21(+22.31%)
Mar 09, 2020	1.030	1.060	0.9000	0.9402	284,542	-0.13(-12.13%)
Mar 06, 2020	1.070	1.070	1.040	1.070	110,800	+0.02(+1.90%)
Mar 05, 2020	1.120	1.120	1.020	1.050	144,366	-0.07(-6.25%)
Mar 04, 2020	1.100	1.140	1.085	1.120	77,058	+0.03(+3.18%)
Mar 03, 2020	1.060	1.100	1.060	1.085	39,300	+0.02(+1.45%)
Mar 02, 2020	1.090	1.090	1.040	1.070	49,544	+0.01(+0.94%)
Feb 28, 2020	1.050	1.063	1.020	1.060	56,300	+0.04(+3.47%)
Feb 27, 2020	1.090	1.090	1.020	1.024	100,200	-0.07(-6.01%)
Feb 26, 2020	1.060	1.090	1.060	1.090	101,244	+0.01(+0.93%)
Feb 25, 2020	1.110	1.110	1.060	1.080	175,369	+0.00(+0.00%)
Feb 24, 2020	1.080	1.110	1.060	1.080	64,635	-0.01(-0.92%)
Feb 21, 2020	1.080	1.094	1.080	1.090	37,200	-0.01(-0.91%)
Feb 20, 2020	1.060	1.130	1.060	1.100	34,878	+0.01(+0.92%)
Feb 19, 2020	1.070	1.100	1.070	1.090	28,310	-0.01(-0.91%)
Feb 18, 2020	1.150	1.150	1.080	1.100	27,614	-0.04(-3.93%)
Feb 14, 2020	1.120	1.153	1.070	1.145	50,800	+0.03(+3.15%)
Feb 13, 2020	1.170	1.189	1.060	1.110	4,156,358	-0.02(-1.77%)
Feb 12, 2020	1.090	1.143	1.090	1.130	66,023	-0.00(-0.01%)
Feb 11, 2020	1.080	1.159	1.080	1.130	22,217	+0.03(+2.74%)
Feb 10, 2020	1.060	1.150	1.050	1.100	99,116	+0.01(+0.92%)
Feb 07, 2020	1.150	1.150	1.090	1.090	39,100	-0.04(-3.54%)
Feb 06, 2020	1.140	1.150	1.120	1.130	34,328	-0.01(-0.88%)
Feb 05, 2020	1.130	1.165	1.130	1.140	24,576	-0.01(-0.87%)
Feb 04, 2020	1.150	1.160	1.114	1.150	37,876	-0.02(-1.71%)
Feb 03, 2020	1.130	1.186	1.130	1.170	68,998	+0.02(+1.74%)
Jan 31, 2020	1.150	1.170	1.110	1.150	21,000	+0.02(+1.53%)
Jan 30, 2020	1.164	1.170	1.100	1.133	44,537	-0.03(-2.35%)
Jan 29, 2020	1.180	1.180	1.130	1.160	30,048	-0.01(-1.13%)
Jan 28, 2020	1.120	1.199	1.120	1.173	32,407	+0.05(+4.76%)
Jan 27, 2020	1.150	1.150	1.050	1.120	119,305	-0.02(-1.75%)
Jan 24, 2020	1.190	1.205	1.090	1.140	50,500	-0.05(-4.21%)
Jan 23, 2020	1.240	1.240	1.190	1.190	59,624	-0.00(-0.34%)
Jan 22, 2020	1.300	1.324	1.060	1.194	166,019	-0.12(-8.85%)
Jan 21, 2020	1.320	1.370	1.300	1.310	45,603	-0.06(-4.31%)
Jan 17, 2020	1.360	1.400	1.323	1.369	14,300	+0.03(+2.16%)
Jan 16, 2020	1.300	1.385	1.260	1.340	121,694	-0.01(-0.73%)
Jan 15, 2020	1.370	1.390	1.310	1.350	38,261	-0.04(-2.88%)
Jan 14, 2020	1.320	1.390	1.320	1.390	15,649	+0.03(+2.22%)
Jan 13, 2020	1.410	1.410	1.250	1.360	89,917	-0.08(-5.24%)
Jan 10, 2020	1.420	1.473	1.400	1.435	19,900	-0.01(-0.35%)
Jan 09, 2020	1.420	1.480	1.420	1.440	30,466	+0.02(+1.42%)
Jan 08, 2020	1.400	1.440	1.386	1.420	54,363	+0.02(+1.43%)
Jan 07, 2020	1.390	1.410	1.366	1.400	35,366	+0.06(+4.48%)
Jan 06, 2020	1.320	1.408	1.320	1.340	61,192	-0.01(-0.74%)
Jan 03, 2020	1.440	1.445	1.330	1.350	98,000	-0.10(-6.90%)

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.