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 28, 2005 41.59 41.59 41.07 41.20 415,700 -0.48(-1.15%)
Feb 25, 2005 40.67 41.69 40.67 41.68 240,100 +0.97(+2.37%)
Feb 24, 2005 39.90 40.77 39.90 40.71 232,600 +0.70(+1.75%)
Feb 23, 2005 40.00 40.45 39.90 40.01 381,100 +0.03(+0.08%)
Feb 22, 2005 40.53 40.64 39.94 39.98 390,100 -0.81(-1.99%)
Feb 18, 2005 41.10 41.13 40.69 40.79 285,000 -0.47(-1.15%)
Feb 17, 2005 41.27 41.75 41.19 41.27 503,200 +0.07(+0.16%)
Feb 16, 2005 39.93 41.53 39.93 41.20 1,128,200 +1.30(+3.26%)
Feb 15, 2005 39.77 40.32 39.37 39.90 127,800 +0.17(+0.42%)
Feb 14, 2005 39.73 40.00 39.62 39.73 284,600 -0.05(-0.13%)
Feb 11, 2005 39.83 39.93 39.71 39.79 603,400 +0.00(+0.00%)
Feb 10, 2005 39.83 39.99 39.61 39.79 222,900 +0.05(+0.13%)
Feb 09, 2005 40.29 40.41 39.64 39.73 159,700 -0.67(-1.65%)
Feb 08, 2005 39.51 40.63 39.29 40.40 440,000 +0.73(+1.85%)
Feb 07, 2005 40.42 40.83 39.57 39.67 282,700 -0.87(-2.14%)
Feb 04, 2005 39.33 40.82 39.33 40.53 324,900 +1.07(+2.72%)
Feb 03, 2005 39.07 39.63 39.02 39.46 114,000 +0.38(+0.97%)
Feb 02, 2005 38.93 39.19 38.93 39.08 288,200 -0.05(-0.14%)
Feb 01, 2005 39.13 39.22 39.07 39.13 367,100 +0.07(+0.17%)
Jan 31, 2005 39.04 39.29 38.99 39.07 266,600 +0.05(+0.14%)
Jan 28, 2005 38.61 39.13 38.57 39.01 163,900 +0.43(+1.12%)
Jan 27, 2005 38.60 38.67 38.41 38.58 225,300 -0.07(-0.19%)
Jan 26, 2005 38.47 38.67 38.47 38.65 324,300 +0.24(+0.62%)
Jan 25, 2005 38.44 38.67 38.33 38.41 251,400 -0.03(-0.07%)
Jan 24, 2005 38.75 38.93 38.39 38.44 424,500 -0.33(-0.84%)
Jan 21, 2005 39.13 39.23 38.58 38.77 275,600 -0.37(-0.94%)
Jan 20, 2005 39.47 39.63 39.11 39.13 382,100 -0.44(-1.11%)
Jan 19, 2005 40.03 40.05 39.50 39.57 249,100 -0.19(-0.47%)
Jan 18, 2005 39.57 40.15 39.45 39.76 513,700 +0.19(+0.49%)
Jan 14, 2005 38.93 39.66 38.80 39.57 663,400 +0.63(+1.63%)
Jan 13, 2005 38.95 38.97 38.73 38.93 316,200 -0.01(-0.02%)
Jan 12, 2005 39.00 39.00 38.19 38.94 308,900 -0.02(-0.05%)
Jan 11, 2005 38.77 39.26 38.60 38.96 405,900 +0.42(+1.09%)
Jan 10, 2005 38.49 38.83 38.25 38.54 746,700 +0.14(+0.36%)
Jan 07, 2005 38.00 38.72 38.00 38.40 928,800 +0.89(+2.36%)
Jan 06, 2005 37.17 37.62 37.17 37.51 450,100 +0.35(+0.93%)
Jan 05, 2005 37.33 37.41 37.10 37.17 463,800 -0.19(-0.52%)
Jan 04, 2005 37.75 38.00 37.21 37.36 405,800 -0.46(-1.22%)
Jan 03, 2005 38.47 39.07 37.71 37.82 436,100 -0.78(-2.02%)
Dec 31, 2004 38.47 38.83 38.47 38.60 408,000 +0.09(+0.24%)
Dec 30, 2004 38.57 38.73 38.27 38.51 178,900 +0.01(+0.02%)
Dec 29, 2004 38.43 38.60 38.38 38.50 224,100 +0.07(+0.17%)
Dec 28, 2004 38.10 38.50 38.10 38.43 260,200 +0.33(+0.87%)
Dec 27, 2004 38.31 38.39 38.01 38.10 112,300 -0.14(-0.37%)
Dec 23, 2004 37.75 38.47 37.75 38.24 233,900 -0.18(-0.47%)
Dec 22, 2004 38.53 38.69 38.35 38.42 182,200 -0.04(-0.10%)
Dec 21, 2004 38.05 38.71 38.05 38.46 240,400 +0.46(+1.21%)
Dec 20, 2004 38.20 38.51 37.94 38.00 383,000 -0.77(-1.98%)
Dec 17, 2004 38.73 38.89 38.58 38.77 247,900 -0.07(-0.19%)
Dec 16, 2004 38.80 39.00 38.63 38.84 434,900 +0.01(+0.02%)
Dec 15, 2004 36.30 39.00 36.17 38.83 1,641,500 +2.61(+7.22%)
Dec 14, 2004 36.70 36.77 35.94 36.22 972,400 -0.48(-1.31%)
Dec 13, 2004 37.00 37.01 36.59 36.70 752,300 -0.85(-2.26%)
Dec 10, 2004 37.63 38.17 36.20 37.55 1,253,200 -0.09(-0.23%)
Dec 09, 2004 37.87 37.87 37.41 37.63 766,100 -0.25(-0.65%)
Dec 08, 2004 37.94 38.05 37.39 37.88 815,300 -0.05(-0.14%)
Dec 07, 2004 38.71 39.00 37.79 37.93 298,800 -0.77(-1.98%)
Dec 06, 2004 39.01 39.01 38.65 38.70 257,500 -0.31(-0.79%)
Dec 03, 2004 39.40 39.77 39.01 39.01 298,400 -0.43(-1.10%)
Dec 02, 2004 38.74 39.69 38.74 39.44 249,500 +0.71(+1.82%)
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.