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, 2011 17.58 17.69 17.24 17.44 192,135 -0.05(-0.29%)
Feb 25, 2011 17.09 18.60 17.07 17.49 690,659 +0.46(+2.70%)
Feb 24, 2011 16.29 17.08 16.02 17.03 557,690 +0.78(+4.80%)
Feb 23, 2011 16.61 16.73 15.91 16.25 222,039 -0.35(-2.11%)
Feb 22, 2011 17.07 17.31 16.58 16.60 205,530 -0.70(-4.05%)
Feb 18, 2011 17.34 17.42 17.21 17.30 196,509 +0.00(+0.00%)
Feb 17, 2011 17.33 17.43 17.18 17.30 184,261 -0.10(-0.57%)
Feb 16, 2011 17.19 17.43 17.17 17.40 96,601 +0.35(+2.05%)
Feb 15, 2011 16.98 17.26 16.98 17.05 199,235 +0.01(+0.06%)
Feb 14, 2011 17.32 17.33 17.00 17.04 54,160 -0.28(-1.62%)
Feb 11, 2011 16.84 17.37 16.83 17.32 143,739 +0.39(+2.30%)
Feb 10, 2011 16.88 17.03 16.75 16.93 143,727 -0.11(-0.65%)
Feb 09, 2011 17.18 17.38 16.88 17.04 84,953 -0.13(-0.76%)
Feb 08, 2011 16.79 17.17 16.77 17.17 156,669 +0.43(+2.57%)
Feb 07, 2011 16.51 16.93 16.46 16.74 153,957 +0.22(+1.33%)
Feb 04, 2011 16.06 16.56 16.06 16.52 262,184 +0.27(+1.66%)
Feb 03, 2011 15.97 16.29 15.96 16.25 248,619 +0.64(+4.10%)
Feb 02, 2011 15.74 15.76 15.47 15.61 234,894 -0.14(-0.89%)
Feb 01, 2011 15.66 15.88 15.44 15.75 226,632 +0.25(+1.61%)
Jan 31, 2011 15.81 15.87 15.46 15.50 239,694 -0.22(-1.40%)
Jan 28, 2011 16.60 16.66 15.71 15.72 236,003 -0.92(-5.53%)
Jan 27, 2011 16.67 16.74 16.53 16.64 67,198 +0.00(+0.00%)
Jan 26, 2011 16.57 16.93 16.38 16.64 157,784 +0.09(+0.54%)
Jan 25, 2011 16.33 16.63 16.31 16.55 306,966 +0.09(+0.55%)
Jan 24, 2011 16.39 16.50 16.24 16.46 80,944 +0.05(+0.30%)
Jan 21, 2011 16.50 16.57 16.26 16.41 150,670 +0.00(+0.00%)
Jan 20, 2011 16.10 16.57 16.02 16.41 235,738 +0.21(+1.30%)
Jan 19, 2011 16.51 16.64 16.15 16.20 220,768 -0.38(-2.29%)
Jan 18, 2011 16.77 16.81 16.37 16.58 189,732 -0.28(-1.66%)
Jan 14, 2011 16.58 16.87 16.43 16.86 168,194 +0.28(+1.69%)
Jan 13, 2011 16.58 16.61 16.40 16.58 119,212 +0.02(+0.12%)
Jan 12, 2011 16.16 16.57 16.06 16.56 189,924 +0.52(+3.24%)
Jan 11, 2011 16.39 16.40 15.90 16.04 224,329 -0.27(-1.66%)
Jan 10, 2011 15.88 16.43 15.82 16.31 326,062 +0.41(+2.58%)
Jan 07, 2011 16.70 16.70 15.70 15.90 363,309 -0.96(-5.69%)
Jan 06, 2011 17.45 17.56 16.75 16.86 202,081 -0.63(-3.60%)
Jan 05, 2011 17.21 17.51 16.82 17.49 660,746 +0.24(+1.39%)
Jan 04, 2011 17.69 17.69 17.11 17.25 263,003 -0.37(-2.10%)
Jan 03, 2011 17.52 17.99 17.36 17.62 297,156 +0.28(+1.61%)
Dec 31, 2010 17.67 17.67 17.31 17.34 142,952 -0.32(-1.81%)
Dec 30, 2010 17.50 17.77 17.48 17.66 79,604 +0.17(+0.97%)
Dec 29, 2010 17.41 17.56 17.32 17.49 119,510 +0.11(+0.63%)
Dec 28, 2010 17.36 17.49 17.17 17.38 84,579 +0.01(+0.06%)
Dec 27, 2010 17.08 17.44 16.92 17.37 95,885 +0.21(+1.22%)
Dec 23, 2010 16.92 17.27 16.80 17.16 118,458 +0.24(+1.42%)
Dec 22, 2010 17.42 17.46 16.87 16.92 190,012 -0.49(-2.81%)
Dec 21, 2010 17.12 17.42 16.93 17.41 149,560 +0.38(+2.23%)
Dec 20, 2010 17.11 17.12 16.66 17.03 411,158 +0.01(+0.06%)
Dec 17, 2010 16.94 17.25 16.76 17.02 506,403 +0.08(+0.47%)
Dec 16, 2010 16.55 17.00 16.45 16.94 200,963 +0.46(+2.79%)
Dec 15, 2010 16.25 16.59 16.22 16.48 241,216 +0.23(+1.42%)
Dec 14, 2010 16.21 16.32 16.05 16.25 193,516 +0.09(+0.56%)
Dec 13, 2010 16.62 16.62 16.14 16.16 218,061 -0.40(-2.42%)
Dec 10, 2010 16.59 16.62 16.35 16.56 192,831 +0.04(+0.24%)
Dec 09, 2010 16.43 16.58 16.28 16.52 229,781 +0.26(+1.60%)
Dec 08, 2010 16.35 16.48 16.23 16.26 168,869 -0.03(-0.18%)
Dec 07, 2010 16.40 16.61 16.26 16.29 289,729 +0.08(+0.49%)
Dec 06, 2010 15.99 16.22 15.81 16.21 174,407 +0.23(+1.44%)
Dec 03, 2010 15.63 16.00 15.49 15.98 216,203 +0.24(+1.52%)
Dec 02, 2010 15.52 15.74 15.39 15.74 425,652 +0.17(+1.09%)
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.