Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	1.940	1.970	1.860	1.890	332,614	-0.08(-4.06%)
Mar 30, 2021	1.830	2.000	1.750	1.970	309,196	+0.17(+9.44%)
Mar 29, 2021	1.970	1.970	1.800	1.800	454,295	-0.19(-9.55%)
Mar 26, 2021	1.990	2.050	1.860	1.990	516,800	+0.00(+0.00%)
Mar 25, 2021	2.000	2.140	1.960	1.990	742,120	-0.06(-2.93%)
Mar 24, 2021	2.300	2.360	2.000	2.050	1,584,765	-0.38(-15.64%)
Mar 23, 2021	2.810	2.810	2.370	2.430	2,806,531	-0.49(-16.78%)
Mar 22, 2021	2.760	5.370	2.760	2.920	32,483,572	+0.20(+7.35%)
Mar 19, 2021	2.110	2.850	2.090	2.720	739,100	+0.66(+32.04%)
Mar 18, 2021	2.120	2.190	2.020	2.060	246,414	-0.08(-3.74%)
Mar 17, 2021	2.190	2.240	2.140	2.140	101,181	-0.06(-2.73%)
Mar 16, 2021	2.260	2.310	2.160	2.200	137,383	-0.05(-2.22%)
Mar 15, 2021	2.290	2.335	2.215	2.250	81,952	-0.01(-0.44%)
Mar 12, 2021	2.180	2.260	2.124	2.260	128,100	+0.12(+5.61%)
Mar 11, 2021	2.190	2.210	2.080	2.140	141,568	-0.06(-2.73%)
Mar 10, 2021	2.090	2.230	2.070	2.200	204,207	+0.19(+9.45%)
Mar 09, 2021	1.870	2.040	1.860	2.010	136,854	+0.15(+8.06%)
Mar 08, 2021	1.830	1.990	1.830	1.860	223,860	+0.05(+2.76%)
Mar 05, 2021	1.860	1.890	1.510	1.810	406,800	-0.05(-2.69%)
Mar 04, 2021	2.050	2.050	1.850	1.860	193,249	-0.15(-7.46%)
Mar 03, 2021	2.160	2.230	1.920	2.010	175,620	-0.16(-7.37%)
Mar 02, 2021	2.210	2.235	2.120	2.170	67,481	-0.03(-1.36%)
Mar 01, 2021	2.100	2.250	2.060	2.200	185,241	+0.11(+5.26%)
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%)

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.