StoneMor Partners L.P. Historical Stock Prices

STON 
$26.39
*  
2.92
9.96%
Get STON Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading STON now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    STON After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.03  29.30  25.01  26.39 1,752,448
08/03/2015 30.26 30.3095 28.78 29.31 391,273
07/31/2015 30.3 30.6848 30.26 30.26 98,215
07/30/2015 31.15 31.44 30.89 30.95 161,794
07/29/2015 32.05 32.06 31.02 31.28 289,120
07/28/2015 31.31 31.49 31.0901 31.42 132,851
07/27/2015 31 31.26 30.97 31.24 84,036
07/24/2015 30.7 31.25 30.68 31.09 94,211
07/23/2015 31.23 31.369 30.68 30.76 156,346
07/22/2015 30.6 31.12 30.42 31.09 157,842
07/21/2015 30.7 31.17 30.45 30.54 124,930
07/20/2015 30.81 30.8651 30.55 30.65 73,941
07/17/2015 30.6 30.71 30.32 30.71 67,732
07/16/2015 30.65 30.75 30.61 30.67 129,353
07/15/2015 30.74 30.74 30.4864 30.65 91,015
07/14/2015 30.44 30.74 30.44 30.63 111,511
07/13/2015 30.4 30.75 30.17 30.36 137,592
07/10/2015 30.57 30.65 30.25 30.29 134,353
07/09/2015 30.75 30.7699 30.2 30.32 166,334
07/08/2015 30.02 30.55 29.8 30.53 355,353
07/07/2015 29.6 30.03 29.55 29.79 1,372,395
07/06/2015 31.38 31.75 31.16 31.19 109,568
07/02/2015 31.2 31.65 30.5401 31.49 97,124
07/01/2015 30.5 31.5 30.3859 31.16 210,734
06/30/2015 29.92 30.63 29.92 30.15 108,822
06/29/2015 29.99 30.37 29.85 29.85 89,259
06/26/2015 30.33 30.45 30.26 30.35 57,539
06/25/2015 30.2 30.58 30.2 30.3 55,884
06/24/2015 30.5 30.5 30.2 30.29 46,701
06/23/2015 30.4 30.69 30.21 30.55 47,385
06/22/2015 30.49 30.734 30.11 30.22 142,434
06/19/2015 29.82 30.48 29.82 30.47 70,237
06/18/2015 29.93 30.09 29.71 29.88 83,503
06/17/2015 30.12 30.21 29.8 29.94 83,656
06/16/2015 29.79 30.09 29.75 29.91 60,263
06/15/2015 29.95 30.194 29.79 29.81 67,161
06/12/2015 30.2 30.2647 29.9 29.96 58,801
06/11/2015 29.98 30.3999 29.76 30.21 96,579
06/10/2015 29.93 30.03 29.6801 29.87 73,506
06/09/2015 29.62 29.85 29.36 29.75 85,882
06/08/2015 29.92 30.1599 29.68 29.68 56,462
06/05/2015 29.96 30.2 29.87 29.98 73,067
06/04/2015 30.25 30.33 29.85 29.94 94,279
06/03/2015 30.38 30.5 30.11 30.38 74,097
06/02/2015 30.23 30.5 30.1 30.47 92,086
06/01/2015 30.5 30.6476 30.25 30.26 111,228
05/29/2015 29.9 30.75 29.7308 30.52 134,724
05/28/2015 29.85 30.07 29.6401 30 53,798
05/27/2015 29.99 30.06 29.62 29.89 52,043
05/26/2015 29.7 30.43 29.5501 30.01 96,106
05/22/2015 29.46 30.02 29.32 29.75 87,682
05/21/2015 29.84 29.97 29.38 29.45 141,825
05/20/2015 30.16 30.16 29.54 29.94 69,549
05/19/2015 30.44 30.55 29.98 30.13 136,895
05/18/2015 30.05 30.57 29.981 30.3 150,216
05/15/2015 30.19 30.2123 29.67 29.98 337,893
05/14/2015 29.77 30.24 29.65 30.04 103,481
05/13/2015 29.82 29.89 29.58 29.76 38,428
05/12/2015 29.5 30 29.5 29.82 64,525
05/11/2015 29 30 29 29.5 86,102
05/08/2015 28.99 29.35 28.91 28.99 100,819
05/07/2015 29.11 29.38 28.89 29.04 129,218
05/06/2015 29.33 29.6 29.11 29.17 98,815
05/05/2015 29.91 29.9499 29.245 29.36 108,195
05/04/2015 29.76 29.9 29.71 29.89 72,113
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?