Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	2.910	2.970	2.640	2.650	223,489	-0.26(-8.93%)
Jul 29, 2021	2.780	2.990	2.770	2.910	451,668	+0.15(+5.43%)
Jul 28, 2021	2.700	2.760	2.690	2.760	88,455	+0.07(+2.60%)
Jul 27, 2021	2.660	2.730	2.590	2.690	118,779	+0.01(+0.37%)
Jul 26, 2021	2.660	2.790	2.610	2.680	61,625	+0.01(+0.37%)
Jul 23, 2021	2.780	2.780	2.600	2.670	95,064	-0.12(-4.30%)
Jul 22, 2021	2.760	2.840	2.670	2.790	122,008	+0.07(+2.57%)
Jul 21, 2021	2.700	2.850	2.690	2.720	177,134	+0.05(+1.87%)
Jul 20, 2021	2.450	2.740	2.450	2.670	364,865	+0.24(+9.88%)
Jul 19, 2021	2.370	2.560	2.330	2.430	282,588	-0.02(-0.82%)
Jul 16, 2021	2.570	2.580	2.420	2.450	131,355	-0.09(-3.54%)
Jul 15, 2021	2.530	2.570	2.450	2.540	164,895	-0.02(-0.78%)
Jul 14, 2021	2.800	2.815	2.540	2.560	116,533	-0.21(-7.58%)
Jul 13, 2021	2.800	2.870	2.760	2.770	131,056	-0.04(-1.42%)
Jul 12, 2021	2.690	2.850	2.660	2.810	151,141	+0.10(+3.69%)
Jul 09, 2021	2.670	2.750	2.600	2.710	112,911	+0.06(+2.26%)
Jul 08, 2021	2.520	2.790	2.510	2.650	202,618	+0.05(+1.92%)
Jul 07, 2021	2.600	2.600	2.450	2.600	124,277	+0.00(+0.00%)
Jul 06, 2021	2.590	2.600	2.500	2.600	152,028	-0.01(-0.38%)
Jul 02, 2021	2.650	2.690	2.570	2.610	125,247	-0.04(-1.51%)
Jul 01, 2021	2.630	2.650	2.550	2.650	128,063	+0.03(+1.15%)
Jun 30, 2021	2.610	2.670	2.510	2.620	210,011	-0.01(-0.38%)
Jun 29, 2021	2.540	2.630	2.510	2.630	211,860	+0.11(+4.37%)
Jun 28, 2021	2.720	2.750	2.495	2.520	574,679	-0.25(-9.03%)
Jun 25, 2021	3.000	3.020	2.740	2.770	3,935,940	-0.05(-1.77%)
Jun 24, 2021	2.750	3.030	2.710	2.820	911,825	+0.15(+5.62%)
Jun 23, 2021	2.570	2.770	2.560	2.670	587,018	+0.08(+3.09%)
Jun 22, 2021	2.570	2.610	2.540	2.590	233,043	+0.02(+0.78%)
Jun 21, 2021	2.680	2.690	2.500	2.570	440,510	-0.12(-4.46%)
Jun 18, 2021	2.630	2.690	2.600	2.690	303,988	+0.02(+0.75%)
Jun 17, 2021	2.690	2.700	2.610	2.670	270,452	-0.02(-0.74%)
Jun 16, 2021	2.620	2.700	2.600	2.690	300,030	+0.07(+2.67%)
Jun 15, 2021	2.580	2.620	2.500	2.620	226,308	+0.05(+1.95%)
Jun 14, 2021	2.500	2.620	2.450	2.570	246,665	+0.08(+3.21%)
Jun 11, 2021	2.400	2.500	2.400	2.490	181,397	+0.07(+2.89%)
Jun 10, 2021	2.590	2.630	2.400	2.420	263,016	-0.17(-6.56%)
Jun 09, 2021	2.440	2.600	2.390	2.590	630,692	+0.21(+8.82%)
Jun 08, 2021	2.200	2.440	2.100	2.380	725,051	+0.17(+7.69%)
Jun 07, 2021	2.040	2.290	2.040	2.210	409,503	+0.15(+7.28%)
Jun 04, 2021	2.060	2.090	2.040	2.060	104,316	-0.01(-0.48%)
Jun 03, 2021	2.060	2.100	1.980	2.070	606,299	-0.03(-1.43%)
Jun 02, 2021	2.120	2.140	2.065	2.100	348,490	-0.01(-0.47%)
Jun 01, 2021	2.090	2.150	2.080	2.110	217,203	+0.03(+1.44%)
May 28, 2021	2.080	2.140	2.070	2.080	138,348	-0.01(-0.48%)
May 27, 2021	2.060	2.150	2.060	2.090	253,139	+0.02(+0.97%)
May 26, 2021	2.080	2.150	2.070	2.070	181,880	-0.01(-0.48%)
May 25, 2021	2.140	2.150	2.080	2.080	123,829	+0.01(+0.48%)
May 24, 2021	2.190	2.200	2.075	2.070	245,574	-0.13(-5.91%)
May 21, 2021	2.310	2.310	2.180	2.200	262,993	-0.10(-4.35%)
May 20, 2021	2.200	2.300	2.150	2.300	248,110	+0.11(+5.02%)
May 19, 2021	2.200	2.215	2.120	2.190	131,886	-0.01(-0.45%)
May 18, 2021	2.210	2.280	2.180	2.200	195,283	+0.02(+0.92%)
May 17, 2021	2.200	2.230	2.140	2.180	213,072	+0.01(+0.46%)
May 14, 2021	2.200	2.290	2.130	2.170	440,343	+0.02(+0.93%)
May 13, 2021	2.260	2.340	2.120	2.150	345,521	-0.10(-4.44%)
May 12, 2021	2.400	2.490	2.250	2.250	445,798	-0.20(-8.16%)
May 11, 2021	2.570	2.760	2.420	2.450	462,352	-0.14(-5.41%)
May 10, 2021	2.790	2.800	2.560	2.590	370,092	-0.08(-3.00%)
May 07, 2021	2.450	2.750	2.420	2.670	2,032,698	+0.25(+10.33%)
May 06, 2021	2.250	2.558	2.220	2.420	1,288,149	+0.14(+6.14%)
May 05, 2021	2.270	2.322	2.190	2.280	177,891	+0.04(+1.79%)
May 04, 2021	2.270	2.330	2.170	2.240	294,008	-0.06(-2.61%)

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.