STON

StoneMor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
StoneMor Inc STON NYSE Trust
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.018 2.27% 0.8099 0.772 0.81 0.78 0.7919 20:00:00
more quote information »

STON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

STON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 0.8099 0.018 2.27% 0.78 0.81 0.772 124,093
Aug 05 2020 0.7919 -0.0181 -2.23% 0.7701 0.81 0.7701 139,839
Aug 04 2020 0.81 0.0353 4.56% 0.80 0.825 0.724 202,049
Aug 03 2020 0.7747 0.0118 1.55% 0.77 0.84 0.7601 147,602
Jul 31 2020 0.7629 0.031 4.24% 0.74 1.10 0.7399 239,397
Jul 30 2020 0.7319 0.0069 0.95% 0.695 0.74 0.695 64,232
Jul 29 2020 0.725 0.0268 3.84% 0.698 0.73 0.6901 80,688
Jul 28 2020 0.6982 -0.0235 -3.26% 0.72 0.7299 0.6906 58,904
Jul 27 2020 0.7217 -0.0067 -0.92% 0.7333 0.7506 0.7161 82,985
Jul 24 2020 0.7284 0.0001 0.01% 0.738 0.75 0.72 43,618
Jul 23 2020 0.7283 -0.0217 -2.89% 0.718 0.77 0.710101 66,613
Jul 22 2020 0.75 -0.038 -4.82% 0.75 0.7659 0.721 47,223
Jul 21 2020 0.788 0.078 10.99% 0.68 0.788 0.68 202,018
Jul 20 2020 0.71 0.00413 0.59% 0.72 0.729 0.695 115,654
Jul 17 2020 0.705866 -0.01593 -2.21% 0.701 0.7199 0.6903 130,958
Jul 16 2020 0.7218 -0.0063 -0.87% 0.725 0.7365 0.6951 163,218
Jul 15 2020 0.7281 -0.0117 -1.58% 0.74 0.74 0.7028 68,445
Jul 14 2020 0.7398 0.0305 4.3% 0.70 0.7399 0.68 200,450
Jul 13 2020 0.7093 -0.0188 -2.58% 0.715 0.7458 0.69 129,445
Jul 10 2020 0.7281 0.0195 2.75% 0.70 0.77 0.70 265,304
Jul 09 2020 0.7086 -0.0086 -1.2% 0.71 0.80 0.70 136,273
Jul 08 2020 0.7172 -0.0197 -2.67% 0.7258 0.7399 0.71 316,109
Jul 07 2020 0.7369 0.0025 0.34% 0.728 0.7499 0.7001 202,672
See More Historical Prices »


Your Recent History
NYSE
STON
StoneMor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.