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, 2006 29.76 30.13 29.04 29.16 163,800 -0.67(-2.25%)
Feb 27, 2006 29.86 30.30 29.72 29.83 146,200 -0.03(-0.10%)
Feb 24, 2006 29.29 29.95 28.85 29.86 245,100 +0.72(+2.47%)
Feb 23, 2006 29.12 29.49 28.73 29.14 162,600 -0.15(-0.51%)
Feb 22, 2006 29.00 29.36 28.74 29.29 272,400 +0.41(+1.42%)
Feb 21, 2006 28.25 28.95 28.01 28.88 243,600 +0.77(+2.74%)
Feb 17, 2006 28.45 28.65 27.22 28.11 282,400 -0.42(-1.47%)
Feb 16, 2006 28.15 28.53 27.99 28.53 135,600 +0.43(+1.53%)
Feb 15, 2006 28.25 28.39 27.81 28.10 164,100 -0.10(-0.35%)
Feb 14, 2006 27.99 28.53 27.63 28.20 179,100 +0.37(+1.33%)
Feb 13, 2006 27.92 28.06 27.55 27.83 161,100 -0.34(-1.21%)
Feb 10, 2006 28.33 28.33 27.50 28.17 240,900 -0.30(-1.05%)
Feb 09, 2006 28.53 29.03 28.05 28.47 296,800 +0.15(+0.53%)
Feb 08, 2006 28.31 28.48 27.92 28.32 148,600 +0.17(+0.60%)
Feb 07, 2006 28.35 29.02 28.00 28.15 230,100 -0.27(-0.95%)
Feb 06, 2006 28.47 28.59 27.87 28.42 261,400 -0.06(-0.21%)
Feb 03, 2006 28.20 28.69 27.80 28.48 276,400 +0.41(+1.46%)
Feb 02, 2006 29.13 29.13 27.46 28.07 1,010,400 -1.86(-6.21%)
Feb 01, 2006 29.60 30.64 29.60 29.93 501,000 +0.24(+0.81%)
Jan 31, 2006 29.89 30.34 29.53 29.69 310,500 +0.08(+0.27%)
Jan 30, 2006 29.64 30.00 29.44 29.61 129,100 -0.17(-0.57%)
Jan 27, 2006 29.70 29.98 29.44 29.78 148,800 +0.26(+0.88%)
Jan 26, 2006 29.53 29.59 29.16 29.52 455,100 +0.16(+0.54%)
Jan 25, 2006 29.43 29.44 29.02 29.36 201,600 +0.00(+0.00%)
Jan 24, 2006 29.34 29.71 29.17 29.36 169,800 +0.18(+0.62%)
Jan 23, 2006 29.05 29.53 29.02 29.18 186,100 +0.09(+0.31%)
Jan 20, 2006 30.22 30.22 29.01 29.09 254,800 -0.93(-3.10%)
Jan 19, 2006 29.70 30.26 29.51 30.02 241,900 +0.52(+1.76%)
Jan 18, 2006 29.28 30.10 29.03 29.50 281,400 -0.12(-0.41%)
Jan 17, 2006 29.83 29.98 28.83 29.62 378,100 -0.48(-1.59%)
Jan 13, 2006 30.15 30.75 30.07 30.10 216,900 -0.15(-0.50%)
Jan 12, 2006 30.72 30.73 30.25 30.25 199,800 -0.39(-1.27%)
Jan 11, 2006 30.81 31.25 30.45 30.64 257,400 -0.34(-1.10%)
Jan 10, 2006 30.90 31.30 30.60 30.98 218,500 -0.28(-0.90%)
Jan 09, 2006 30.92 31.33 30.54 31.26 453,300 +0.58(+1.89%)
Jan 06, 2006 30.00 30.81 29.89 30.68 436,600 +0.76(+2.54%)
Jan 05, 2006 30.30 30.30 29.20 29.92 423,400 -0.13(-0.43%)
Jan 04, 2006 29.79 30.17 29.58 30.05 333,600 +0.32(+1.08%)
Jan 03, 2006 29.85 29.85 28.42 29.73 404,200 -0.05(-0.17%)
Dec 30, 2005 30.16 30.42 29.60 29.78 306,400 -0.53(-1.75%)
Dec 29, 2005 29.94 30.60 29.58 30.31 416,800 +0.27(+0.90%)
Dec 28, 2005 29.46 30.22 29.46 30.04 487,800 +0.90(+3.09%)
Dec 23, 2005 28.75 29.19 28.62 29.14 233,700 +0.20(+0.69%)
Dec 22, 2005 29.06 29.09 28.61 28.94 175,900 +0.05(+0.17%)
Dec 21, 2005 29.00 29.26 28.55 28.89 221,500 +0.12(+0.42%)
Dec 20, 2005 28.19 29.10 28.19 28.77 323,100 +0.43(+1.52%)
Dec 19, 2005 28.36 28.72 28.03 28.34 261,700 -0.12(-0.42%)
Dec 16, 2005 28.60 29.10 28.34 28.46 609,000 -0.07(-0.25%)
Dec 15, 2005 29.60 29.81 28.30 28.53 337,800 -1.19(-4.00%)
Dec 14, 2005 29.30 30.02 29.30 29.72 214,900 +0.25(+0.85%)
Dec 13, 2005 30.02 30.02 29.20 29.47 158,200 -0.43(-1.44%)
Dec 12, 2005 30.32 30.47 29.63 29.90 139,200 -0.11(-0.37%)
Dec 09, 2005 29.99 30.07 29.25 30.01 184,500 +0.24(+0.81%)
Dec 08, 2005 29.95 30.10 29.37 29.77 183,900 -0.30(-1.00%)
Dec 07, 2005 30.51 30.84 29.96 30.07 220,200 -0.45(-1.47%)
Dec 06, 2005 30.01 30.89 29.91 30.52 242,400 +0.59(+1.97%)
Dec 05, 2005 30.28 30.28 29.53 29.93 169,200 -0.57(-1.87%)
Dec 02, 2005 30.29 30.71 29.96 30.50 148,900 +0.04(+0.13%)
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.