Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 14.93 15.08 14.87 15.00 1,198,368 +0.01(+0.07%)
May 30, 2013 15.14 15.28 14.81 14.99 1,078,013 -0.13(-0.86%)
May 29, 2013 15.23 15.29 15.02 15.12 817,517 -0.18(-1.15%)
May 28, 2013 15.27 15.57 15.21 15.30 705,569 +0.21(+1.42%)
May 24, 2013 14.99 15.18 14.89 15.09 818,243 -0.06(-0.43%)
May 23, 2013 14.88 15.38 14.72 15.15 1,420,126 +0.08(+0.56%)
May 22, 2013 15.24 15.32 14.98 15.07 1,340,047 -0.21(-1.36%)
May 21, 2013 15.57 15.66 15.22 15.27 1,109,648 -0.34(-2.20%)
May 20, 2013 15.59 15.71 15.27 15.62 2,082,416 -0.07(-0.45%)
May 17, 2013 16.18 16.47 15.47 15.69 3,758,011 -1.23(-7.25%)
May 16, 2013 17.39 17.56 16.82 16.91 1,114,062 -0.50(-2.87%)
May 15, 2013 17.45 17.82 17.41 17.41 770,622 +0.12(+0.71%)
May 13, 2013 18.10 18.10 17.21 17.29 1,108,135 -0.89(-4.92%)
May 10, 2013 18.12 18.32 18.01 18.19 200,191 +0.08(+0.43%)
May 09, 2013 18.14 18.38 18.08 18.11 328,066 -0.11(-0.60%)
May 08, 2013 18.41 18.41 18.00 18.22 525,286 -0.20(-1.09%)
May 07, 2013 18.14 18.48 18.02 18.42 668,648 +0.34(+1.87%)
May 06, 2013 17.94 18.13 17.91 18.08 436,751 +0.20(+1.12%)
May 03, 2013 17.79 18.13 17.62 17.88 1,027,585 +0.27(+1.51%)
May 02, 2013 17.58 17.83 17.48 17.62 1,618,315 -0.16(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.