StoneMor Inc. Common Stockのデータ

StoneMor Inc. Common Stockの基本情報

名前 StoneMor Inc. Common Stock
ティッカー STON
国 United States
上場年 2004.0
セクター Consumer Services

StoneMor Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.84 2.51 2.53 2.58 307300.0 2.58
2021-02-12 2.99 2.73 2.85 2.89 196200.0 2.89
2021-02-11 2.95 2.8 2.91 2.89 122000.0 2.89
2021-02-10 3.0 2.8 2.97 2.92 173900.0 2.92
2021-02-09 3.06 2.82 2.91 2.96 242900.0 2.96
2021-02-08 3.05 2.85 3.05 2.97 270400.0 2.97
2021-02-05 3.13 2.97 3.13 2.98 169900.0 2.98
2021-02-04 3.2 3.01 3.01 3.1 215500.0 3.1
2021-02-03 3.05 2.97 3.05 3.04 156500.0 3.04
2021-02-02 3.09 2.92 3.09 3.0 110100.0 3.0
2021-02-01 3.05 2.81 2.85 2.97 251300.0 2.97
2021-01-29 3.07 2.75 2.79 2.81 165900.0 2.81
2021-01-28 3.25 2.84 3.23 2.96 235900.0 2.96
2021-01-27 3.38 3.14 3.2 3.25 119200.0 3.25
2021-01-26 3.35 3.18 3.24 3.33 164000.0 3.33
2021-01-25 3.45 3.16 3.3 3.27 146400.0 3.27
2021-01-22 3.48 3.28 3.42 3.33 159900.0 3.33
2021-01-21 3.54 3.27 3.45 3.36 105400.0 3.36
2021-01-20 3.48 3.23 3.23 3.42 198200.0 3.42
2021-01-19 3.46 3.22 3.46 3.29 231800.0 3.29
2021-01-15 3.67 3.31 3.65 3.43 341400.0 3.43
2021-01-14 3.71 3.41 3.5 3.6 380400.0 3.6
2021-01-13 3.45 3.05 3.07 3.45 611300.0 3.45
2021-01-12 3.06 2.81 2.82 3.02 213800.0 3.02
2021-01-11 2.91 2.66 2.72 2.83 129800.0 2.83
2021-01-08 2.77 2.64 2.7 2.7 125300.0 2.7
2021-01-07 3.07 2.71 2.89 2.83 210200.0 2.83
2021-01-06 3.1 2.62 2.66 2.87 598400.0 2.87
2021-01-05 2.7 2.5 2.5 2.65 164400.0 2.65
2021-01-04 2.7 2.44 2.65 2.54 227200.0 2.54
2020-12-31 2.65 2.34 2.46 2.63 209600.0 2.63
2020-12-30 2.51 2.3 2.36 2.46 185900.0 2.46
2020-12-29 2.68 2.35 2.61 2.38 215200.0 2.38
2020-12-28 2.76 2.44 2.7 2.62 387500.0 2.62
2020-12-24 2.95 2.52 2.63 2.54 296800.0 2.54
2020-12-23 2.7 2.45 2.45 2.58 409300.0 2.58
2020-12-22 2.45 2.04 2.18 2.45 429000.0 2.45
2020-12-21 2.27 1.75 1.75 2.18 918800.0 2.18
2020-12-18 1.77 1.58 1.62 1.74 566400.0 1.74
2020-12-17 1.66 1.52 1.58 1.66 163100.0 1.66
2020-12-16 1.65 1.54 1.63 1.62 179400.0 1.62
2020-12-15 1.67 1.52 1.54 1.6 164200.0 1.6
2020-12-14 1.69 1.55 1.66 1.58 93600.0 1.58
2020-12-11 1.71 1.61 1.71 1.63 140000.0 1.63
2020-12-10 1.7 1.63 1.66 1.68 106900.0 1.68
2020-12-09 1.75 1.61 1.7 1.65 109200.0 1.65
2020-12-08 1.73 1.52 1.53 1.69 196000.0 1.69
2020-12-07 1.71 1.52 1.7 1.56 399600.0 1.56
2020-12-04 1.73 1.66 1.69 1.69 185300.0 1.69
2020-12-03 1.77 1.65 1.74 1.66 188500.0 1.66
2020-12-02 1.87 1.58 1.76 1.71 509800.0 1.71
2020-12-01 1.84 1.5 1.5 1.78 630000.0 1.78
2020-11-30 1.53 1.4 1.4 1.46 310400.0 1.46
2020-11-27 1.4 1.3 1.32 1.38 170100.0 1.38
2020-11-25 1.33 1.23 1.3 1.33 136300.0 1.33
2020-11-24 1.33 1.26 1.27 1.32 191400.0 1.32
2020-11-23 1.39 1.18 1.35 1.24 460800.0 1.24
2020-11-20 1.2 1.01 1.02 1.18 10661400.0 1.18
2020-11-19 1.02 0.96 0.98 1.02 103500.0 1.02
2020-11-18 1.04 0.9 0.96 0.95 158600.0 0.95
2020-11-17 1.0 0.91 0.93 0.95 83400.0 0.95
2020-11-16 0.97 0.91 0.93 0.95 69400.0 0.95
2020-11-13 0.92 0.85 0.9 0.89 48500.0 0.89
2020-11-12 0.89 0.82 0.82 0.88 36700.0 0.88
2020-11-11 0.89 0.84 0.85 0.85 22400.0 0.85
2020-11-10 0.9 0.85 0.86 0.88 32300.0 0.88
2020-11-09 0.91 0.85 0.91 0.87 67000.0 0.87
2020-11-06 0.9 0.84 0.84 0.89 52600.0 0.89
2020-11-05 0.88 0.85 0.85 0.88 33100.0 0.88
2020-11-04 0.87 0.82 0.84 0.85 30100.0 0.85
2020-11-03 0.87 0.8 0.8 0.87 71500.0 0.87
2020-11-02 0.86 0.77 0.83 0.82 133100.0 0.82
2020-10-30 0.88 0.81 0.85 0.86 65500.0 0.86
2020-10-29 0.89 0.86 0.86 0.86 26200.0 0.86
2020-10-28 0.9 0.86 0.89 0.89 102900.0 0.89
2020-10-27 0.93 0.9 0.9 0.9 38600.0 0.9
2020-10-26 0.96 0.9 0.96 0.92 61000.0 0.92
2020-10-23 0.97 0.91 0.97 0.92 59600.0 0.92
2020-10-22 0.99 0.95 0.99 0.96 47300.0 0.96
2020-10-21 0.99 0.93 0.97 0.98 46200.0 0.98
2020-10-20 1.0 0.93 0.95 0.98 51400.0 0.98
2020-10-19 0.95 0.89 0.92 0.95 41200.0 0.95
2020-10-16 0.95 0.91 0.95 0.95 95900.0 0.95
2020-10-15 0.95 0.89 0.9 0.95 90300.0 0.95
2020-10-14 0.96 0.83 0.96 0.91 180600.0 0.91
2020-10-13 0.98 0.94 0.98 0.94 58700.0 0.94
2020-10-12 1.0 0.94 1.0 0.95 41000.0 0.95
2020-10-09 1.02 0.97 0.98 0.99 82100.0 0.99
2020-10-08 1.0 0.97 0.97 0.98 25200.0 0.98
2020-10-07 1.03 0.97 1.0 0.97 55100.0 0.97
2020-10-06 1.03 0.97 1.0 1.0 116700.0 1.0
2020-10-05 1.02 0.97 0.97 0.99 58000.0 0.99
2020-10-02 0.97 0.93 0.93 0.97 74200.0 0.97
2020-10-01 0.97 0.93 0.97 0.95 107400.0 0.95
2020-09-30 1.0 0.91 0.97 0.97 155600.0 0.97
2020-09-29 1.04 0.98 0.99 0.99 92100.0 0.99
2020-09-28 1.04 0.96 1.0 1.0 253100.0 1.0
2020-09-25 1.01 0.92 0.95 1.0 204000.0 1.0
2020-09-24 0.99 0.9 0.9 0.96 66600.0 0.96
2020-09-23 1.0 0.88 0.99 0.91 165800.0 0.91
2020-09-22 1.02 0.99 1.01 1.0 90500.0 1.0
2020-09-21 1.11 0.97 1.07 1.0 283800.0 1.0
2020-09-18 1.25 1.04 1.04 1.11 3198900.0 1.11
2020-09-17 1.16 0.93 0.95 1.04 610100.0 1.04
2020-09-16 1.0 0.94 0.97 0.96 433800.0 0.96
2020-09-15 0.99 0.85 0.86 0.92 358600.0 0.92
2020-09-14 0.91 0.71 0.71 0.86 362800.0 0.86
2020-09-11 0.75 0.7 0.7 0.73 112000.0 0.73
2020-09-10 0.73 0.7 0.7 0.7 156900.0 0.7
2020-09-09 0.78 0.7 0.76 0.7 391400.0 0.7
2020-09-08 0.86 0.75 0.76 0.79 622200.0 0.79
2020-09-04 0.79 0.76 0.77 0.78 52000.0 0.78
2020-09-03 0.8 0.77 0.77 0.78 91500.0 0.78
2020-09-02 0.8 0.77 0.79 0.79 63600.0 0.79
2020-09-01 0.8 0.77 0.77 0.79 65300.0 0.79
2020-08-31 0.79 0.77 0.77 0.77 37400.0 0.77
2020-08-28 0.8 0.78 0.78 0.78 48700.0 0.78
2020-08-27 0.82 0.77 0.77 0.82 117400.0 0.82
2020-08-26 0.79 0.76 0.78 0.78 91400.0 0.78
2020-08-25 0.79 0.77 0.78 0.78 47600.0 0.78
2020-08-24 0.79 0.78 0.78 0.78 38200.0 0.78
2020-08-21 0.79 0.76 0.77 0.78 116400.0 0.78
2020-08-20 0.79 0.76 0.76 0.79 121900.0 0.79
2020-08-19 0.8 0.76 0.8 0.79 68600.0 0.79
2020-08-18 0.79 0.75 0.78 0.79 91500.0 0.79
2020-08-17 0.8 0.78 0.78 0.8 139300.0 0.8
2020-08-14 0.84 0.78 0.82 0.79 328600.0 0.79
2020-08-13 0.88 0.77 0.78 0.85 409300.0 0.85
2020-08-12 0.8 0.77 0.77 0.78 115900.0 0.78
2020-08-11 0.8 0.78 0.8 0.78 146300.0 0.78
2020-08-10 0.81 0.76 0.77 0.8 199900.0 0.8
2020-08-07 0.81 0.77 0.81 0.81 123600.0 0.81
2020-08-06 0.81 0.77 0.78 0.81 124200.0 0.81
2020-08-05 0.81 0.77 0.77 0.79 141500.0 0.79
2020-08-04 0.83 0.77 0.8 0.8 203500.0 0.8
2020-08-03 0.79 0.76 0.77 0.77 147700.0 0.77
2020-07-31 0.77 0.74 0.74 0.76 239800.0 0.76
2020-07-30 0.74 0.7 0.7 0.73 65400.0 0.73
2020-07-29 0.73 0.69 0.7 0.73 80800.0 0.73
2020-07-28 0.73 0.69 0.72 0.7 58900.0 0.7
2020-07-27 0.75 0.72 0.73 0.72 83000.0 0.72
2020-07-24 0.75 0.72 0.74 0.73 43600.0 0.73
2020-07-23 0.77 0.71 0.72 0.73 66600.0 0.73
2020-07-22 0.77 0.72 0.75 0.74 47200.0 0.74
2020-07-21 0.75 0.68 0.68 0.75 202000.0 0.75
2020-07-20 0.73 0.7 0.72 0.73 115700.0 0.73
2020-07-17 0.72 0.69 0.7 0.71 131000.0 0.71
2020-07-16 0.74 0.7 0.73 0.72 163400.0 0.72
2020-07-15 0.74 0.7 0.74 0.73 68400.0 0.73
2020-07-14 0.74 0.68 0.7 0.74 199400.0 0.74
2020-07-13 0.75 0.7 0.72 0.71 129700.0 0.71
2020-07-10 0.77 0.7 0.7 0.73 265300.0 0.73
2020-07-09 0.75 0.7 0.71 0.71 139300.0 0.71
2020-07-08 0.74 0.71 0.73 0.72 316200.0 0.72
2020-07-07 0.75 0.7 0.73 0.74 202800.0 0.74
2020-07-06 0.8 0.73 0.79 0.73 225600.0 0.73
2020-07-02 0.77 0.76 0.76 0.76 90000.0 0.76
2020-07-01 0.8 0.75 0.8 0.76 74700.0 0.76
2020-06-30 0.79 0.74 0.77 0.78 212300.0 0.78
2020-06-29 0.81 0.73 0.81 0.77 237300.0 0.77
2020-06-26 0.83 0.78 0.83 0.78 190500.0 0.78
2020-06-25 0.86 0.77 0.82 0.81 370300.0 0.81
2020-06-24 0.86 0.73 0.86 0.85 527000.0 0.85
2020-06-23 0.87 0.8 0.83 0.82 211600.0 0.82
2020-06-22 0.96 0.8 0.96 0.8 676200.0 0.8
2020-06-19 1.08 0.82 1.04 0.89 1137500.0 0.89
2020-06-18 1.05 0.98 1.05 0.98 356900.0 0.98
2020-06-17 1.08 0.96 1.02 0.96 629600.0 0.96
2020-06-16 1.13 0.92 0.98 0.94 770600.0 0.94
2020-06-15 0.95 0.82 0.84 0.93 565200.0 0.93
2020-06-12 0.86 0.75 0.8 0.8 251700.0 0.8
2020-06-11 0.85 0.8 0.85 0.84 346400.0 0.84
2020-06-10 0.9 0.83 0.89 0.88 281400.0 0.88
2020-06-09 0.86 0.8 0.85 0.81 292900.0 0.81
2020-06-08 0.84 0.75 0.84 0.8 430300.0 0.8
2020-06-05 0.98 0.85 0.9 0.87 563700.0 0.87
2020-06-04 0.87 0.78 0.79 0.87 441500.0 0.87
2020-06-03 0.78 0.74 0.75 0.78 318100.0 0.78
2020-06-02 0.76 0.7 0.74 0.76 136200.0 0.76
2020-06-01 0.75 0.69 0.74 0.74 149300.0 0.74
2020-05-29 0.75 0.68 0.71 0.74 263300.0 0.74
2020-05-28 0.8 0.7 0.74 0.79 545500.0 0.79
2020-05-27 0.74 0.69 0.72 0.74 1141600.0 0.74
2020-05-26 0.71 0.63 0.66 0.68 400300.0 0.68
2020-05-22 0.65 0.6 0.61 0.63 271900.0 0.63
2020-05-21 0.61 0.57 0.58 0.59 213700.0 0.59
2020-05-20 0.59 0.54 0.59 0.57 376800.0 0.57
2020-05-19 0.62 0.56 0.62 0.58 218300.0 0.58
2020-05-18 0.64 0.56 0.64 0.6 445200.0 0.6
2020-05-15 0.76 0.62 0.65 0.64 2441400.0 0.64
2020-05-14 0.59 0.57 0.57 0.58 241000.0 0.58
2020-05-13 0.65 0.53 0.65 0.57 278900.0 0.57
2020-05-12 0.66 0.6 0.64 0.65 238700.0 0.65
2020-05-11 0.66 0.55 0.58 0.66 379100.0 0.66
2020-05-08 0.57 0.53 0.55 0.57 147100.0 0.57
2020-05-07 0.55 0.51 0.53 0.54 149200.0 0.54
2020-05-06 0.56 0.46 0.56 0.5 306500.0 0.5
2020-05-05 0.58 0.52 0.56 0.52 132900.0 0.52
2020-05-04 0.59 0.52 0.59 0.55 632700.0 0.55
2020-05-01 0.58 0.53 0.54 0.54 459100.0 0.54
2020-04-30 0.55 0.52 0.54 0.52 185300.0 0.52
2020-04-29 0.56 0.52 0.55 0.52 226100.0 0.52
2020-04-28 0.55 0.51 0.51 0.54 132600.0 0.54
2020-04-27 0.53 0.51 0.53 0.52 189100.0 0.52
2020-04-24 0.53 0.5 0.53 0.52 191300.0 0.52
2020-04-23 0.53 0.51 0.52 0.53 149400.0 0.53
2020-04-22 0.53 0.51 0.52 0.52 132900.0 0.52
2020-04-21 0.57 0.51 0.56 0.52 307000.0 0.52
2020-04-20 0.59 0.55 0.59 0.57 180500.0 0.57
2020-04-17 0.59 0.54 0.59 0.58 310600.0 0.58
2020-04-16 0.6 0.56 0.6 0.58 229300.0 0.58
2020-04-15 0.62 0.56 0.62 0.57 225800.0 0.57
2020-04-14 0.62 0.5 0.5 0.6 475600.0 0.6
2020-04-13 0.58 0.52 0.58 0.54 529000.0 0.54
2020-04-09 0.6 0.57 0.6 0.58 658300.0 0.58
2020-04-08 0.6 0.55 0.56 0.59 783200.0 0.59
2020-04-07 0.61 0.54 0.61 0.55 1080200.0 0.55
2020-04-06 0.77 0.51 0.75 0.62 1897700.0 0.62
2020-04-03 0.98 0.7 0.92 0.75 912100.0 0.75
2020-04-02 1.11 0.91 1.11 0.96 602200.0 0.96
2020-04-01 1.16 1.04 1.09 1.07 429200.0 1.07
2020-03-31 1.09 1.03 1.09 1.04 92500.0 1.04
2020-03-30 1.17 1.01 1.17 1.02 244400.0 1.02
2020-03-27 1.15 0.99 1.04 1.07 178800.0 1.07
2020-03-26 1.17 1.0 1.16 1.03 241600.0 1.03
2020-03-25 1.2 0.99 1.14 1.1 768400.0 1.1
2020-03-24 1.32 1.12 1.25 1.18 225800.0 1.18
2020-03-23 1.34 1.1 1.32 1.21 634200.0 1.21
2020-03-20 1.68 1.2 1.27 1.2 883800.0 1.2
2020-03-19 1.31 1.01 1.02 1.18 557700.0 1.18
2020-03-18 1.05 0.93 1.05 0.95 182300.0 0.95
2020-03-17 1.08 1.02 1.07 1.02 123000.0 1.02
2020-03-16 1.07 0.97 1.0 1.02 183400.0 1.02
2020-03-13 1.05 0.98 1.05 0.98 53300.0 0.98
2020-03-12 1.1 0.99 1.02 1.0 102200.0 1.0
2020-03-11 1.13 1.01 1.08 1.09 71300.0 1.09
2020-03-10 1.15 0.96 1.0 1.15 100200.0 1.15
2020-03-09 1.06 0.9 1.03 0.94 284500.0 0.94
2020-03-06 1.07 1.04 1.07 1.07 110900.0 1.07
2020-03-05 1.12 1.02 1.12 1.05 144400.0 1.05
2020-03-04 1.14 1.09 1.1 1.12 77100.0 1.12
2020-03-03 1.1 1.06 1.06 1.09 39300.0 1.09
2020-03-02 1.09 1.04 1.09 1.07 49500.0 1.07
2020-02-28 1.06 1.02 1.05 1.06 56300.0 1.06
2020-02-27 1.09 1.02 1.09 1.02 100200.0 1.02
2020-02-26 1.09 1.06 1.06 1.09 101200.0 1.09
2020-02-25 1.11 1.06 1.11 1.08 175400.0 1.08
2020-02-24 1.11 1.06 1.08 1.08 64600.0 1.08
2020-02-21 1.09 1.08 1.08 1.09 37300.0 1.09
2020-02-20 1.13 1.06 1.06 1.1 34900.0 1.1
2020-02-19 1.1 1.07 1.07 1.09 28300.0 1.09
2020-02-18 1.15 1.08 1.15 1.1 27600.0 1.1