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 (%)
Feb 27, 2004 24.02 24.53 24.02 24.40 113,600 +0.31(+1.30%)
Feb 26, 2004 23.48 24.21 23.41 24.09 163,400 +0.51(+2.18%)
Feb 25, 2004 23.60 23.73 23.43 23.57 230,000 +0.14(+0.60%)
Feb 24, 2004 23.45 23.69 22.67 23.43 362,200 -0.23(-0.99%)
Feb 23, 2004 24.09 24.09 23.63 23.67 233,400 -0.40(-1.66%)
Feb 20, 2004 24.77 24.77 23.70 24.07 333,500 -0.64(-2.59%)
Feb 19, 2004 24.68 25.27 24.64 24.71 409,000 -0.19(-0.78%)
Feb 18, 2004 25.17 25.17 24.78 24.90 121,400 -0.27(-1.06%)
Feb 17, 2004 24.47 25.40 24.13 25.17 685,000 +0.77(+3.14%)
Feb 13, 2004 24.51 24.71 24.35 24.40 187,000 -0.27(-1.08%)
Feb 12, 2004 24.78 25.20 24.57 24.67 234,000 -0.11(-0.43%)
Feb 11, 2004 24.85 25.03 24.63 24.77 378,300 -0.08(-0.32%)
Feb 10, 2004 24.35 24.85 24.35 24.85 538,200 +0.51(+2.08%)
Feb 09, 2004 24.33 24.51 24.20 24.35 261,500 +0.11(+0.47%)
Feb 06, 2004 23.70 24.47 23.70 24.23 2,440,900 +0.57(+2.39%)
Feb 05, 2004 23.37 23.83 23.09 23.67 689,900 +0.17(+0.71%)
Feb 04, 2004 23.87 23.89 23.33 23.50 412,900 -0.50(-2.08%)
Feb 03, 2004 24.07 24.30 23.60 24.00 297,800 +0.06(+0.25%)
Feb 02, 2004 24.39 24.53 23.60 23.94 380,800 -0.46(-1.89%)
Jan 30, 2004 24.44 24.50 24.15 24.40 166,800 -0.07(-0.27%)
Jan 29, 2004 24.77 24.89 24.30 24.47 134,800 -0.27(-1.10%)
Jan 28, 2004 24.82 25.07 24.66 24.74 76,100 +0.02(+0.08%)
Jan 27, 2004 24.61 24.90 24.61 24.72 146,500 +0.11(+0.46%)
Jan 26, 2004 24.43 24.67 24.03 24.61 253,000 +0.01(+0.03%)
Jan 23, 2004 25.09 25.10 24.32 24.60 465,800 -0.54(-2.15%)
Jan 22, 2004 25.34 25.73 25.11 25.14 310,600 -0.19(-0.76%)
Jan 21, 2004 24.93 25.43 24.87 25.33 258,800 +0.53(+2.15%)
Jan 20, 2004 24.80 24.93 24.77 24.80 363,600 -0.03(-0.13%)
Jan 16, 2004 24.89 25.13 24.69 24.83 404,700 +0.00(+0.00%)
Jan 15, 2004 24.70 24.93 24.55 24.83 299,500 +0.03(+0.13%)
Jan 14, 2004 25.87 25.93 24.51 24.80 1,069,800 -1.00(-3.88%)
Jan 13, 2004 26.30 26.33 25.80 25.80 408,700 -0.28(-1.07%)
Jan 12, 2004 26.33 26.50 25.97 26.08 622,800 +0.19(+0.75%)
Jan 09, 2004 24.89 26.53 24.61 25.89 1,360,800 +0.87(+3.49%)
Jan 08, 2004 23.87 25.28 23.87 25.01 1,033,900 +1.35(+5.69%)
Jan 07, 2004 23.39 23.77 23.37 23.67 328,400 +0.33(+1.40%)
Jan 06, 2004 23.23 23.60 23.07 23.34 564,700 +0.01(+0.03%)
Jan 05, 2004 23.32 23.33 22.70 23.33 187,000 +0.33(+1.45%)
Jan 02, 2004 23.23 23.33 22.80 23.00 166,700 -0.17(-0.72%)
Dec 31, 2003 22.97 23.33 22.97 23.17 74,400 +0.13(+0.55%)
Dec 30, 2003 23.07 23.22 23.00 23.04 115,800 -0.09(-0.40%)
Dec 29, 2003 22.93 23.33 22.80 23.13 134,300 +0.04(+0.17%)
Dec 26, 2003 23.20 23.33 23.00 23.09 84,500 -0.11(-0.46%)
Dec 24, 2003 22.40 23.25 22.40 23.20 33,400 +0.35(+1.52%)
Dec 23, 2003 22.83 22.99 22.77 22.85 158,900 -0.01(-0.06%)
Dec 22, 2003 22.58 23.05 22.58 22.87 160,300 +0.17(+0.73%)
Dec 19, 2003 22.90 22.90 22.58 22.70 124,200 -0.23(-0.99%)
Dec 18, 2003 23.00 23.05 22.83 22.93 77,700 -0.11(-0.46%)
Dec 17, 2003 23.01 23.03 22.87 23.03 111,300 +0.03(+0.14%)
Dec 16, 2003 23.17 23.23 23.13 23.00 247,600 -0.23(-1.00%)
Dec 15, 2003 23.33 23.34 22.87 23.23 140,100 +0.01(+0.06%)
Dec 12, 2003 23.47 23.49 23.17 23.22 257,000 -0.18(-0.77%)
Dec 11, 2003 23.01 23.57 22.95 23.40 103,600 +0.30(+1.30%)
Dec 10, 2003 23.27 23.51 22.93 23.10 105,400 -0.10(-0.43%)
Dec 09, 2003 23.17 23.23 23.09 23.20 186,400 +0.09(+0.40%)
Dec 08, 2003 23.07 23.16 23.07 23.11 75,700 +0.01(+0.03%)
Dec 05, 2003 22.99 23.05 22.95 23.10 18,600 +0.19(+0.84%)
Dec 04, 2003 23.13 23.20 23.06 22.91 148,700 -0.43(-1.83%)
Dec 03, 2003 23.10 23.43 23.03 23.33 183,100 +0.37(+1.60%)
Dec 02, 2003 23.37 23.49 22.74 22.97 654,100 +0.03(+0.15%)
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.