STON

StoneMor Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
StoneMor Inc STON NYSE Trust
  Price Change Change Percent Stock Price Last Traded
0.24 9.92% 2.66 17:37:39
Open Price Low Price High Price Close Price Prev Close
2.45 2.42 2.75 2.67 2.42
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 06 2021 2.42 0.14 6.14% 2.25 2.5577 2.2201 1,288,045
May 05 2021 2.28 0.04 1.79% 2.24 2.3224 2.19 177,877
May 04 2021 2.24 -0.06 -2.61% 2.27 2.33 2.17 283,916
May 03 2021 2.30 -0.16 -6.5% 2.48 2.54 2.29 333,682
Apr 30 2021 2.46 0.12 5.13% 2.38 2.52 2.36 393,077
Apr 29 2021 2.34 0.05 2.18% 2.30 2.36 2.215 227,569
Apr 28 2021 2.29 0.08 3.62% 2.19 2.35 2.19 193,033
Apr 27 2021 2.21 -0.03 -1.34% 2.27 2.30 2.1801 216,089
Apr 26 2021 2.24 -0.07 -3.03% 2.33 2.3454 2.24 242,437
Apr 23 2021 2.31 -0.11 -4.55% 2.44 2.5986 2.30 802,416
Apr 22 2021 2.42 0.17 7.56% 2.31 2.50 2.2101 1,019,113
Apr 21 2021 2.25 0.01 0.45% 2.23 2.33 2.1597 441,508
Apr 20 2021 2.24 0.03 1.36% 2.18 2.3331 2.10 1,068,010
Apr 19 2021 2.21 0.03 1.38% 2.12 2.38 1.98 3,184,089
Apr 16 2021 2.18 0.52 31.33% 1.85 2.27 1.81 10,124,648
Apr 15 2021 1.66 -0.05 -2.92% 1.79 1.79 1.65 320,198
Apr 14 2021 1.71 -0.04 -2.29% 1.75 1.7999 1.69 185,886
Apr 13 2021 1.75 -0.09 -4.89% 1.83 1.83 1.73 195,099
Apr 12 2021 1.84 -0.03 -1.6% 1.86 1.87 1.76 269,418
Apr 09 2021 1.87 -0.04 -2.09% 1.89 1.90 1.83 114,391
Apr 08 2021 1.91 0.01 0.53% 1.90 1.925 1.83 98,960
Apr 07 2021 1.90 -0.09 -4.52% 2.00 2.00 1.84 217,470
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.