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 (%)
Dec 31, 2007 8.911 9.173 8.771 9.003 669,737 +0.09(+1.02%)
Dec 28, 2007 9.051 9.240 8.899 8.911 541,726 -0.15(-1.68%)
Dec 27, 2007 8.948 9.215 8.948 9.063 903,573 -0.06(-0.67%)
Dec 26, 2007 9.751 9.751 8.984 9.124 1,173,558 -0.72(-7.29%)
Dec 24, 2007 9.641 9.915 9.477 9.842 664,494 +0.38(+4.05%)
Dec 21, 2007 9.945 10.16 9.410 9.459 4,279,792 -0.27(-2.81%)
Dec 20, 2007 9.933 9.976 9.690 9.733 630,793 -0.12(-1.23%)
Dec 19, 2007 9.781 9.951 9.733 9.854 460,148 +0.05(+0.50%)
Dec 18, 2007 9.574 9.964 9.489 9.806 685,044 +0.33(+3.53%)
Dec 17, 2007 9.465 9.733 9.434 9.471 881,663 -0.09(-0.95%)
Dec 14, 2007 9.739 9.775 9.556 9.562 610,408 -0.29(-2.96%)
Dec 13, 2007 9.824 9.951 9.702 9.854 807,722 -0.02(-0.25%)
Dec 12, 2007 9.939 10.15 9.799 9.878 913,557 +0.27(+2.85%)
Dec 11, 2007 9.885 10.03 9.556 9.605 836,775 -0.26(-2.65%)
Dec 10, 2007 9.812 10.07 9.812 9.866 713,814 -0.02(-0.18%)
Dec 07, 2007 9.872 10.02 9.763 9.885 777,633 +0.02(+0.18%)
Dec 06, 2007 10.08 10.08 9.818 9.866 813,767 -0.33(-3.22%)
Dec 05, 2007 10.25 10.34 10.01 10.19 748,173 +0.19(+1.88%)
Dec 04, 2007 10.03 10.15 9.964 10.01 511,935 -0.14(-1.38%)
Dec 03, 2007 10.34 10.37 10.14 10.15 391,101 -0.15(-1.42%)
Nov 30, 2007 10.40 10.65 10.27 10.29 699,051 +0.05(+0.53%)
Nov 29, 2007 10.64 10.64 10.23 10.24 652,493 -0.47(-4.38%)
Nov 28, 2007 10.40 10.91 10.33 10.71 617,970 +0.47(+4.64%)
Nov 27, 2007 10.10 10.38 10.07 10.23 584,433 +0.15(+1.51%)
Nov 26, 2007 10.60 10.60 10.07 10.08 537,527 -0.45(-4.28%)
Nov 23, 2007 10.22 10.75 10.22 10.53 222,840 +0.37(+3.65%)
Nov 21, 2007 9.885 10.46 9.793 10.16 823,467 +0.13(+1.33%)
Nov 20, 2007 9.702 10.26 9.635 10.02 1,242,311 +0.39(+4.04%)
Nov 19, 2007 10.05 10.05 9.611 9.635 1,341,483 -0.60(-5.83%)
Nov 16, 2007 10.51 10.51 10.04 10.23 804,561 -0.29(-2.72%)
Nov 15, 2007 10.35 10.66 10.32 10.52 404,417 +0.09(+0.88%)
Nov 14, 2007 10.78 10.88 10.37 10.43 336,357 -0.33(-3.11%)
Nov 13, 2007 10.44 10.77 10.34 10.76 690,305 +0.58(+5.68%)
Nov 12, 2007 9.927 10.34 9.830 10.18 992,796 +0.29(+2.89%)
Nov 09, 2007 10.17 10.22 9.878 9.897 1,068,419 -0.40(-3.84%)
Nov 08, 2007 10.36 10.40 9.799 10.29 1,049,349 +0.04(+0.36%)
Nov 07, 2007 10.33 10.44 10.10 10.26 647,561 -0.22(-2.09%)
Nov 06, 2007 10.49 10.51 10.18 10.47 556,485 +0.05(+0.47%)
Nov 05, 2007 10.61 10.66 10.37 10.43 582,789 -0.24(-2.28%)
Nov 02, 2007 10.69 10.74 10.42 10.67 491,055 +0.13(+1.21%)
Nov 01, 2007 10.92 11.27 10.51 10.54 824,782 -0.87(-7.62%)
Oct 31, 2007 11.00 11.64 10.94 11.41 638,355 +0.49(+4.51%)
Oct 30, 2007 10.72 10.99 10.66 10.92 544,977 +0.14(+1.30%)
Oct 29, 2007 11.14 11.25 10.55 10.78 587,556 -0.36(-3.22%)
Oct 26, 2007 10.99 11.14 10.57 11.14 623,888 +0.32(+2.92%)
Oct 25, 2007 10.85 11.25 10.66 10.82 422,830 -0.02(-0.17%)
Oct 24, 2007 11.00 11.03 10.54 10.84 502,727 -0.22(-1.98%)
Oct 23, 2007 11.25 11.39 10.80 11.06 448,147 -0.06(-0.55%)
Oct 22, 2007 10.59 11.16 10.57 11.12 551,224 +0.44(+4.10%)
Oct 19, 2007 10.97 11.00 10.66 10.68 709,539 -0.30(-2.77%)
Oct 18, 2007 11.08 11.08 10.80 10.99 386,991 -0.13(-1.20%)
Oct 17, 2007 11.11 11.20 10.99 11.12 769,380 +0.18(+1.61%)
Oct 16, 2007 11.09 11.21 10.88 10.94 456,038 -0.13(-1.21%)
Oct 15, 2007 11.47 11.53 11.08 11.08 743,241 -0.37(-3.19%)
Oct 12, 2007 11.60 11.62 11.23 11.44 414,117 -0.12(-1.05%)
Oct 11, 2007 11.01 12.14 11.01 11.56 1,183,662 +0.82(+7.64%)
Oct 10, 2007 10.74 10.84 10.51 10.74 540,703 -0.07(-0.67%)
Oct 09, 2007 11.14 11.18 10.55 10.82 841,879 -0.31(-2.79%)
Oct 08, 2007 11.61 11.61 11.10 11.13 702,470 -0.44(-3.84%)
Oct 05, 2007 11.55 11.64 11.37 11.57 601,201 +0.19(+1.71%)
Oct 04, 2007 11.56 11.56 11.31 11.37 633,423 -0.19(-1.63%)
Oct 03, 2007 11.51 11.56 11.36 11.56 539,881 +0.01(+0.10%)
Oct 02, 2007 11.47 11.62 11.39 11.55 617,970 +0.13(+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.