StoneMor Partners LP (STON) Historical Stock Data
3.53 ↑0.00 (0.00%)
As of November 3, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, STON is up 0.11% a day on average. There have been 24 days where StoneMor Partners LP closed green and 6 days where STON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.51 | 3.53 | ↑$0.02 (0.57%) | 3.51 | 3.54 | 20.07M |
| 2022-11-02 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.51 | 4.34M |
| 2022-11-01 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.49 | 3.51 | 418.23K |
| 2022-10-31 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.49 | 3.51 | 1.12M |
| 2022-10-28 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.48 | 3.50 | 400.53K |
| 2022-10-27 | 3.47 | 3.49 | ↑$0.02 (0.58%) | 3.47 | 3.50 | 609.70K |
| 2022-10-26 | 3.47 | 3.48 | ↑$0.01 (0.29%) | 3.46 | 3.49 | 431.03K |
| 2022-10-25 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.46 | 3.48 | 181.33K |
| 2022-10-24 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.45 | 3.46 | 326.54K |
| 2022-10-21 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.44 | 3.46 | 164.32K |
| 2022-10-20 | 3.45 | 3.44 | ↓$0.01 (-0.29%) | 3.44 | 3.48 | 385.22K |
| 2022-10-19 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.41 | 3.46 | 106.15K |
| 2022-10-18 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.42 | 3.44 | 333.88K |
| 2022-10-17 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.41 | 3.43 | 192.22K |
| 2022-10-14 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.41 | 3.43 | 259.62K |
| 2022-10-13 | 3.42 | 3.43 | ↑$0.01 (0.29%) | 3.41 | 3.43 | 408.01K |
| 2022-10-12 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.41 | 3.43 | 334.50K |
| 2022-10-11 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.40 | 3.44 | 251.64K |
| 2022-10-10 | 3.39 | 3.41 | ↑$0.02 (0.59%) | 3.39 | 3.42 | 597.76K |
| 2022-10-07 | 3.44 | 3.39 | ↓$0.05 (-1.45%) | 3.38 | 3.44 | 644.39K |
| 2022-10-06 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.43 | 3.45 | 287.77K |
| 2022-10-05 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.43 | 3.45 | 129.75K |
| 2022-10-04 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.43 | 3.44 | 46.97K |
| 2022-10-03 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.43 | 3.44 | 120.10K |
| 2022-09-30 | 3.44 | 3.43 | ↓$0.01 (-0.29%) | 3.43 | 3.45 | 69.54K |
| 2022-09-29 | 3.44 | 3.43 | ↓$0.01 (-0.29%) | 3.43 | 3.45 | 777.97K |
| 2022-09-28 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.43 | 3.45 | 297.40K |
| 2022-09-27 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.43 | 3.45 | 181.94K |
| 2022-09-26 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.43 | 3.45 | 169K |
| 2022-09-23 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.44 | 3.45 | 100.96K |
Create an account or log in to view more rows.
$STON I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$STON coming now
$STON looking ready to breakout soon.
$STON check out the one month chart.
Perfect bull flag.
$STON buy and hodl friends. we may be early
but we are not wrong. very soon.
$STON LOADING UP HERE!
$STON buy
$STON lmfao
lfg babies
$STON hold
$STON Shorts talk the talk but cant walk the walk