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 Last Traded
0.00 0.0% 2.31 04:00:00
Open Price Low Price High Price Close Price Prev Close
2.31
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
May 23 2022 2.31 0.00 0.0% 2.28 2.335 2.27 72,666
May 20 2022 2.31 0.00 0.0% 2.34 2.34 2.29 36,079
May 19 2022 2.31 -0.03 -1.28% 2.38 2.40 2.25 108,105
May 18 2022 2.34 -0.16 -6.4% 2.47 2.49 2.32 96,253
May 17 2022 2.50 0.11 4.6% 2.40 2.52 2.395 171,936
May 16 2022 2.39 0.03 1.27% 2.39 2.40 2.37 55,940
May 13 2022 2.36 0.05 2.16% 2.31 2.40 2.31 154,086
May 12 2022 2.31 -0.04 -1.7% 2.33 2.3488 2.23 101,223
May 11 2022 2.35 -0.02 -0.84% 2.36 2.41 2.31 103,891
May 10 2022 2.37 0.05 2.16% 2.32 2.38 2.32 65,664
May 09 2022 2.32 -0.08 -3.33% 2.39 2.43 2.29 86,988
May 06 2022 2.40 -0.01 -0.41% 2.40 2.41 2.40 62,196
May 05 2022 2.41 0.01 0.42% 2.41 2.4242 2.39 192,623
May 04 2022 2.40 -0.03 -1.23% 2.41 2.50 2.36 165,124
May 03 2022 2.43 -0.01 -0.41% 2.41 2.47 2.41 36,485
May 02 2022 2.44 0.07 2.95% 2.40 2.45 2.38 198,818
Apr 29 2022 2.37 -0.13 -5.2% 2.49 2.49 2.37 125,029
Apr 28 2022 2.50 0.00 0.0% 2.52 2.53 2.47 46,866
Apr 27 2022 2.50 -0.05 -1.96% 2.54 2.57 2.46 54,465
Apr 26 2022 2.55 -0.02 -0.78% 2.54 2.60 2.52 79,840
Apr 25 2022 2.57 0.06 2.39% 2.48 2.58 2.4657 76,179
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.