StoneMor Inc. - Price History
Stock symbol STON is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for STON (StoneMor Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.53 | $3.53 |
| June 2023 | $3.53 | $3.53 |
| May 2023 | $3.53 | $3.53 |
| April 2023 | $3.53 | $3.53 |
| March 2023 | $3.53 | $3.53 |
| February 2023 | $3.53 | $3.53 |
| January 2023 | $3.53 | $3.53 |
| December 2022 | $3.53 | $3.53 |
| November 2022 | $3.53 | $3.53 |
| October 2022 | $3.49 | $3.49 |
| September 2022 | $3.43 | $3.43 |
| August 2022 | $3.44 | $3.44 |
| July 2022 | $3.39 | $3.39 |
| June 2022 | $3.42 | $3.42 |
| May 2022 | $3.43 | $3.43 |
| April 2022 | $2.37 | $2.37 |
| March 2022 | $2.61 | $2.61 |
| February 2022 | $2.60 | $2.60 |
| January 2022 | $2.50 | $2.50 |
| December 2021 | $2.28 | $2.28 |
| November 2021 | $2.46 | $2.46 |
| October 2021 | $2.59 | $2.59 |
| September 2021 | $2.47 | $2.47 |
| August 2021 | $2.90 | $2.90 |
| July 2021 | $2.65 | $2.65 |
| June 2021 | $2.62 | $2.62 |
| May 2021 | $2.08 | $2.08 |
| April 2021 | $2.46 | $2.46 |
| March 2021 | $1.89 | $1.89 |
| February 2021 | $2.09 | $2.09 |
| January 2021 | $2.81 | $2.81 |
| December 2020 | $2.63 | $2.63 |
| November 2020 | $1.46 | $1.46 |
| October 2020 | $0.86 | $0.86 |
| September 2020 | $0.96 | $0.96 |
| August 2020 | $0.77 | $0.77 |
| July 2020 | $0.76 | $0.76 |
| June 2020 | $0.78 | $0.78 |
| May 2020 | $0.74 | $0.74 |
| April 2020 | $0.52 | $0.52 |
| March 2020 | $1.04 | $1.04 |
| February 2020 | $1.06 | $1.06 |
| January 2020 | $1.15 | $1.15 |
| December 2019 | $1.45 | $1.45 |
| November 2019 | $1.12 | $1.12 |
| October 2019 | $1.19 | $1.19 |
| September 2019 | $1.11 | $1.11 |
| August 2019 | $1.10 | $1.10 |
| July 2019 | $1.80 | $1.80 |
| June 2019 | $2.20 | $2.20 |
| May 2019 | $2.40 | $2.40 |
| April 2019 | $3.90 | $3.90 |
| March 2019 | $3.77 | $3.77 |
| February 2019 | $3.75 | $3.75 |
| January 2019 | $2.35 | $2.35 |
| December 2018 | $2.10 | $2.10 |
| November 2018 | $3.50 | $3.50 |
| October 2018 | $5.48 | $5.48 |
| September 2018 | $5.13 | $5.13 |
| August 2018 | $4.46 | $4.46 |
| July 2018 | $4.26 | $4.26 |
| June 2018 | $6.03 | $6.03 |
| May 2018 | $6.07 | $6.07 |
| April 2018 | $6 | $6 |
| March 2018 | $6.21 | $6.21 |
| February 2018 | $6.10 | $6.10 |
| January 2018 | $4.89 | $4.89 |
| December 2017 | $6.56 | $6.56 |
| November 2017 | $7.02 | $7.02 |
| October 2017 | $6.90 | $6.90 |
| September 2017 | $6.52 | $6.52 |
| August 2017 | $6.70 | $6.70 |
| July 2017 | $6.99 | $6.99 |
| June 2017 | $9.45 | $9.45 |
| May 2017 | $9.21 | $9.21 |
| April 2017 | $9.30 | $9.63 |
| March 2017 | $7.66 | $7.93 |
| February 2017 | $9.57 | $9.91 |
| January 2017 | $10.08 | $10.76 |
| December 2016 | $8.35 | $8.91 |
| November 2016 | $9.01 | $9.61 |
| October 2016 | $11.93 | $13.16 |
| September 2016 | $22.69 | $25.04 |
| August 2016 | $22.38 | $24.70 |
| July 2016 | $23.30 | $26.37 |
| June 2016 | $22.13 | $25.05 |
| May 2016 | $20.85 | $23.60 |
| April 2016 | $21.56 | $24.40 |
| March 2016 | $21.56 | $24.40 |
| February 2016 | $23.61 | $26.72 |
| January 2016 | $25.35 | $29.36 |
| December 2015 | $23.08 | $26.73 |
| November 2015 | $24.04 | $27.84 |
| October 2015 | $26.02 | $30.79 |
| September 2015 | $23.05 | $27.28 |
| August 2015 | $23.12 | $27.36 |
| July 2015 | $25.57 | $30.26 |
| June 2015 | $24.94 | $30.15 |
| May 2015 | $25.25 | $30.52 |
| April 2015 | $24.78 | $30.60 |
| March 2015 | $23.33 | $28.81 |
| February 2015 | $22.92 | $28.30 |
| January 2015 | $22.37 | $28.24 |
| December 2014 | $20.41 | $25.77 |
| November 2014 | $20.92 | $26.41 |
| October 2014 | $20.64 | $26.68 |
| September 2014 | $19.95 | $25.79 |
| August 2014 | $19.64 | $25.38 |
| July 2014 | $18.36 | $24.34 |
| June 2014 | $18.28 | $24.23 |
| May 2014 | $17.92 | $23.75 |
| April 2014 | $18.19 | $24.72 |
| March 2014 | $18.51 | $25.15 |
| February 2014 | $18.55 | $25.20 |
| January 2014 | $18.97 | $26.38 |
| December 2013 | $18.35 | $25.52 |
| November 2013 | $18.08 | $25.15 |
| October 2013 | $18.44 | $26.25 |
| September 2013 | $16.62 | $23.65 |
| August 2013 | $16.25 | $23.12 |
| July 2013 | $18.37 | $26.75 |
| June 2013 | $17.28 | $25.16 |
| May 2013 | $17.44 | $25.39 |
| April 2013 | $18.43 | $27.45 |
| March 2013 | $16.87 | $25.12 |
| February 2013 | $17.16 | $25.56 |
| January 2013 | $16.61 | $25.32 |
| December 2012 | $13.66 | $20.83 |
| November 2012 | $14.77 | $22.52 |
| October 2012 | $15.24 | $23.24 |
| September 2012 | $15.06 | $23.54 |
| August 2012 | $15.31 | $23.94 |
| July 2012 | $15.88 | $25.41 |
| June 2012 | $16.19 | $25.92 |
| May 2012 | $15.68 | $25.10 |
| April 2012 | $16.14 | $26.42 |
| March 2012 | $14.88 | $24.36 |
| February 2012 | $15.12 | $24.75 |
| January 2012 | $15.62 | $26.16 |
| December 2011 | $14 | $23.45 |
| November 2011 | $15.10 | $25.28 |
| October 2011 | $16.97 | $29.01 |
| September 2011 | $16.29 | $27.85 |
| August 2011 | $16.80 | $28.72 |
| July 2011 | $16.08 | $28.07 |
| June 2011 | $15.85 | $27.66 |
| May 2011 | $14.91 | $26.02 |
| April 2011 | $15.76 | $28.11 |
| March 2011 | $15.83 | $28.24 |
| February 2011 | $16.15 | $28.82 |
| January 2011 | $17.26 | $30.80 |
| December 2010 | $16.55 | $30.05 |
| November 2010 | $16 | $29.05 |
| October 2010 | $15.25 | $28.23 |
| September 2010 | $13.61 | $25.21 |
| August 2010 | $12.92 | $23.93 |
| July 2010 | $12.80 | $24.28 |
| June 2010 | $10.81 | $20.50 |
| May 2010 | $10.47 | $19.86 |
| April 2010 | $10.72 | $20.89 |
| March 2010 | $9.89 | $19.27 |
| February 2010 | $10.17 | $19.82 |
| January 2010 | $9.45 | $18.94 |
| December 2009 | $9.85 | $19.75 |
| November 2009 | $8.89 | $17.83 |
| October 2009 | $8.61 | $17.80 |
| September 2009 | $8.27 | $17.09 |
| August 2009 | $7.55 | $15.61 |
| July 2009 | $7.55 | $16.14 |
| June 2009 | $7.01 | $15 |
| May 2009 | $7.67 | $16.40 |
| April 2009 | $6.71 | $14.90 |
| March 2009 | $5.02 | $11.15 |
| February 2009 | $4.82 | $10.71 |
| January 2009 | $6.51 | $15 |
| December 2008 | $5.13 | $11.83 |
| November 2008 | $5.63 | $12.99 |
| October 2008 | $5.42 | $12.50 |
| September 2008 | $6.02 | $14.45 |
| August 2008 | $7.25 | $17.41 |
| July 2008 | $7.35 | $18.18 |
| June 2008 | $7.07 | $17.48 |
| May 2008 | $7.20 | $17.80 |
| April 2008 | $7.63 | $19.38 |
| March 2008 | $7.19 | $18.28 |
| February 2008 | $7.31 | $18.57 |
| January 2008 | $7.67 | $19.49 |
| December 2007 | $7.68 | $20.05 |
| November 2007 | $7.67 | $20.01 |
| October 2007 | $10.06 | $26.26 |
| September 2007 | $9.31 | $24.78 |
| August 2007 | $9.67 | $25.75 |
| July 2007 | $9.28 | $25.23 |
| June 2007 | $9.09 | $24.71 |
| May 2007 | $10.03 | $27.26 |
| April 2007 | $9.40 | $26.05 |
| March 2007 | $8.79 | $24.35 |
| February 2007 | $8.99 | $24.90 |
| January 2007 | $9.29 | $25.75 |
| December 2006 | $8.85 | $25.01 |
| November 2006 | $8.49 | $24 |
| October 2006 | $7.40 | $21.41 |
| September 2006 | $7.47 | $21.59 |
| August 2006 | $7.23 | $20.90 |
| July 2006 | $6.93 | $20.50 |
| June 2006 | $6.55 | $19.40 |
| May 2006 | $6.79 | $20.11 |
| April 2006 | $6.80 | $20.61 |
| March 2006 | $6.90 | $20.91 |
| February 2006 | $7.10 | $21.52 |
| January 2006 | $7.18 | $22.25 |
| December 2005 | $6.62 | $20.50 |
| November 2005 | $6.73 | $20.84 |
| October 2005 | $6.89 | $21.33 |
| September 2005 | $6.98 | $22.11 |
| August 2005 | $7.49 | $23.70 |
| July 2005 | $7.23 | $23.35 |
| June 2005 | $6.99 | $22.55 |
| May 2005 | $6.93 | $22.37 |
| April 2005 | $6.72 | $22.15 |
| March 2005 | $6.62 | $21.82 |
| February 2005 | $6.67 | $21.99 |
| January 2005 | $6.29 | $21.24 |
| December 2004 | $5.97 | $20.17 |
| November 2004 | $5.99 | $20.22 |
| October 2004 | $5.77 | $19.50 |
| September 2004 | $6.28 | $21.20 |
STON
Price: $3.53
52 week price:
Dividend Yield: 18.86%
Forward Dividend Yield: 55.35%
Payout Ratio Range:
Earnings Per Share: -0.60 USD
P/E Ratio: -6.24
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Personal Services
Volume: 20.2 million
Ebitda: 8.6 millionMarket Capitalization: 416.7 million