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%)
May 01, 2013 17.93 17.96 17.52 17.78 1,282,641 -0.18(-1.01%)
Apr 30, 2013 18.46 18.48 17.53 17.96 1,454,137 -0.47(-2.53%)
Apr 29, 2013 18.74 18.81 18.41 18.43 369,490 -0.21(-1.11%)
Apr 26, 2013 18.82 18.83 18.55 18.63 478,044 -0.20(-1.07%)
Apr 25, 2013 18.67 19.19 18.52 18.83 441,402 +0.21(+1.11%)
Apr 24, 2013 18.32 18.66 18.21 18.63 402,531 +0.34(+1.88%)
Apr 23, 2013 18.31 18.32 18.00 18.28 274,015 +0.10(+0.57%)
Apr 22, 2013 18.23 18.32 17.95 18.18 289,045 -0.11(-0.60%)
Apr 19, 2013 17.91 18.32 17.87 18.29 291,923 +0.42(+2.36%)
Apr 18, 2013 17.97 18.23 17.73 17.87 618,265 -0.08(-0.43%)
Apr 17, 2013 17.88 18.03 17.57 17.95 703,939 -0.06(-0.32%)
Apr 16, 2013 17.80 18.02 17.47 18.00 809,725 +0.34(+1.95%)
Apr 15, 2013 18.48 18.48 17.42 17.66 845,768 -0.97(-5.19%)
Apr 12, 2013 18.88 19.07 18.54 18.63 579,570 -0.39(-2.05%)
Apr 11, 2013 18.78 19.09 18.19 19.02 1,159,689 +0.58(+3.17%)
Apr 10, 2013 17.78 18.47 17.51 18.43 861,317 +0.67(+3.76%)
Apr 09, 2013 18.03 18.37 17.73 17.76 956,962 -0.20(-1.12%)
Apr 08, 2013 17.42 17.98 17.32 17.97 692,843 +0.55(+3.17%)
Apr 05, 2013 16.91 17.48 16.82 17.41 694,949 +0.26(+1.51%)
Apr 04, 2013 16.90 17.19 16.83 17.15 392,785 +0.23(+1.34%)
Apr 03, 2013 16.78 17.08 16.70 16.93 683,087 +0.18(+1.08%)
Apr 02, 2013 16.78 16.92 16.56 16.75 454,857 +0.05(+0.27%)
Apr 01, 2013 16.77 17.02 16.62 16.70 643,422 -0.08(-0.50%)
Mar 28, 2013 16.80 17.06 16.73 16.79 638,101 +0.00(+0.00%)
Mar 27, 2013 16.72 16.94 16.64 16.79 628,725 -0.10(-0.61%)
Mar 26, 2013 17.02 17.14 16.76 16.89 1,026,956 -0.15(-0.88%)
Mar 25, 2013 16.86 17.08 16.65 17.04 912,390 +0.19(+1.15%)
Mar 22, 2013 16.77 17.00 16.55 16.84 690,983 +0.23(+1.41%)
Mar 21, 2013 16.21 16.69 16.06 16.61 712,313 +0.23(+1.43%)
Mar 20, 2013 16.27 16.44 16.14 16.38 639,400 +0.21(+1.28%)
Mar 19, 2013 16.75 16.75 16.11 16.17 850,776 -0.51(-3.03%)
Mar 18, 2013 16.60 16.85 16.54 16.67 791,694 -0.08(-0.47%)
Mar 15, 2013 17.11 17.11 16.75 16.75 902,388 -0.41(-2.42%)
Mar 14, 2013 17.36 17.41 17.13 17.17 676,721 -0.11(-0.64%)
Mar 13, 2013 17.14 17.43 17.04 17.28 941,447 +0.08(+0.49%)
Mar 12, 2013 17.28 17.84 16.99 17.19 1,636,749 -0.21(-1.19%)
Mar 11, 2013 17.32 17.46 17.16 17.40 1,071,158 +0.05(+0.30%)
Mar 08, 2013 17.29 17.44 17.12 17.35 1,303,365 +0.19(+1.10%)
Mar 07, 2013 17.04 17.34 16.99 17.16 1,118,501 +0.08(+0.46%)
Mar 06, 2013 16.51 17.08 16.47 17.08 1,416,099 +0.60(+3.62%)
Mar 05, 2013 16.59 16.63 16.28 16.49 720,319 +0.04(+0.24%)
Mar 04, 2013 16.26 16.58 16.21 16.45 624,175 +0.18(+1.12%)
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.