StoneMor Inc. (STON)
NYSE: STON
· Real-Time Price · USD
3.53
0.03 (0.86%)
At close: Nov 03, 2022, 9:00 PM
STON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2022 | 3.51 | 3.54 | 3.50 | 3.53 | 3.53 | 0.86% | 20,456,525 |
| Nov 2, 2022 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | 0.29% | 4,408,067 |
| Nov 1, 2022 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | 0.00% | 443,898 |
| Oct 31, 2022 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | 0.00% | 1,123,227 |
| Oct 28, 2022 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.00% | 400,970 |
| Oct 27, 2022 | 3.47 | 3.50 | 3.47 | 3.49 | 3.49 | 0.29% | 609,697 |
| Oct 26, 2022 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | 0.29% | 431,028 |
| Oct 25, 2022 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 213,769 |
| Oct 24, 2022 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 326,544 |
| Oct 21, 2022 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 0.00% | 167,461 |
| Oct 20, 2022 | 3.45 | 3.48 | 3.44 | 3.44 | 3.44 | -0.29% | 385,219 |
| Oct 19, 2022 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.58% | 106,151 |
| Oct 18, 2022 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.00% | 334,355 |
| Oct 17, 2022 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.29% | 193,858 |
| Oct 14, 2022 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | -0.29% | 261,605 |
| Oct 13, 2022 | 3.42 | 3.43 | 3.41 | 3.43 | 3.43 | 0.29% | 408,014 |
| Oct 12, 2022 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | 0.29% | 336,185 |
| Oct 11, 2022 | 3.40 | 3.44 | 3.40 | 3.41 | 3.41 | 0.00% | 251,640 |
| Oct 10, 2022 | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | 0.59% | 597,759 |
| Oct 7, 2022 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -1.45% | 645,727 |