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, 2013 24.47 24.80 24.37 24.69 163,029 +0.45(+1.86%)
Feb 27, 2013 24.02 24.49 23.94 24.24 259,744 +0.16(+0.66%)
Feb 26, 2013 23.13 24.25 23.13 24.08 452,598 +1.13(+4.92%)
Feb 25, 2013 23.90 23.90 22.93 22.95 318,292 -0.84(-3.53%)
Feb 22, 2013 24.16 24.28 23.43 23.79 196,346 -0.24(-1.00%)
Feb 21, 2013 24.28 24.63 24.00 24.03 297,462 -0.31(-1.27%)
Feb 20, 2013 24.55 24.89 24.32 24.34 329,593 -0.18(-0.73%)
Feb 19, 2013 24.12 24.57 23.46 24.52 470,485 +0.53(+2.21%)
Feb 15, 2013 24.37 24.51 23.50 23.99 485,515 -0.37(-1.52%)
Feb 14, 2013 24.39 24.68 24.21 24.36 339,958 -0.18(-0.73%)
Feb 13, 2013 24.46 24.67 24.22 24.54 253,175 +0.05(+0.20%)
Feb 12, 2013 24.41 24.55 24.25 24.49 306,372 +0.17(+0.70%)
Feb 11, 2013 24.56 24.56 24.16 24.32 392,606 -0.30(-1.22%)
Feb 08, 2013 24.35 24.90 24.04 24.62 318,771 +0.37(+1.53%)
Feb 07, 2013 24.07 24.53 23.86 24.25 646,624 +0.29(+1.21%)
Feb 06, 2013 23.76 24.04 23.30 23.96 384,775 +1.22(+5.36%)
Feb 04, 2013 22.78 22.90 22.65 22.74 394,105 -0.22(-0.96%)
Feb 01, 2013 23.00 23.04 22.58 22.96 428,144 +0.11(+0.48%)
Jan 31, 2013 22.65 22.92 22.56 22.85 443,684 +0.18(+0.79%)
Jan 30, 2013 22.93 22.99 22.50 22.67 289,152 -0.34(-1.48%)
Jan 29, 2013 23.01 23.08 22.50 23.01 428,443 +0.00(+0.00%)
Jan 28, 2013 22.98 23.28 22.80 23.01 281,746 -0.09(-0.39%)
Jan 25, 2013 23.17 23.21 22.70 23.10 258,478 +0.04(+0.17%)
Jan 24, 2013 23.09 23.79 22.83 23.06 393,504 -0.01(-0.04%)
Jan 23, 2013 23.42 23.43 22.99 23.07 378,959 -0.48(-2.04%)
Jan 22, 2013 23.15 23.66 22.95 23.55 283,160 +0.35(+1.51%)
Jan 18, 2013 22.87 23.30 22.69 23.20 328,430 +0.30(+1.31%)
Jan 17, 2013 23.41 23.49 22.76 22.90 383,958 -0.41(-1.76%)
Jan 16, 2013 22.32 23.89 22.19 23.31 880,600 +1.01(+4.53%)
Jan 15, 2013 21.29 22.75 21.11 22.30 556,163 +1.06(+4.99%)
Jan 14, 2013 21.80 21.91 20.85 21.24 639,912 -0.60(-2.75%)
Jan 11, 2013 22.20 22.24 21.76 21.84 383,304 -0.28(-1.27%)
Jan 10, 2013 22.55 22.55 21.89 22.12 396,434 -0.31(-1.38%)
Jan 09, 2013 22.71 22.75 22.42 22.43 344,798 -0.20(-0.88%)
Jan 08, 2013 22.64 22.78 22.47 22.63 527,082 -0.08(-0.35%)
Jan 07, 2013 23.18 23.24 22.67 22.71 265,269 -0.56(-2.41%)
Jan 04, 2013 22.65 23.35 22.61 23.27 521,718 +0.66(+2.92%)
Jan 03, 2013 23.39 23.68 21.88 22.61 1,164,669 -2.17(-8.76%)
Jan 02, 2013 25.15 25.16 24.58 24.78 416,751 +0.00(+0.00%)
Dec 31, 2012 23.66 24.87 23.58 24.78 378,315 +1.01(+4.25%)
Dec 28, 2012 23.79 24.03 23.55 23.77 213,308 -0.19(-0.79%)
Dec 27, 2012 23.19 24.02 23.19 23.96 425,272 +0.86(+3.72%)
Dec 26, 2012 24.73 24.81 23.08 23.10 462,209 -1.63(-6.59%)
Dec 24, 2012 24.94 24.94 24.33 24.73 116,657 -0.19(-0.76%)
Dec 21, 2012 25.00 25.22 24.51 24.92 827,545 -0.34(-1.35%)
Dec 20, 2012 25.39 25.45 24.85 25.26 319,090 -0.06(-0.24%)
Dec 19, 2012 25.21 25.54 25.21 25.32 384,494 +0.09(+0.36%)
Dec 18, 2012 24.76 25.43 24.53 25.23 356,658 +0.54(+2.19%)
Dec 17, 2012 24.37 24.79 24.24 24.69 269,912 +0.38(+1.56%)
Dec 14, 2012 24.14 24.42 24.05 24.31 257,673 +0.15(+0.62%)
Dec 13, 2012 23.99 24.56 23.91 24.16 286,417 +0.18(+0.75%)
Dec 12, 2012 25.11 25.11 23.84 23.98 277,176 -1.02(-4.08%)
Dec 11, 2012 25.08 25.34 24.80 25.00 237,606 +0.02(+0.08%)
Dec 10, 2012 25.16 25.38 24.79 24.98 253,925 -0.20(-0.79%)
Dec 07, 2012 25.52 25.64 24.88 25.18 196,988 -0.25(-0.98%)
Dec 06, 2012 25.16 25.57 25.04 25.43 196,271 +0.29(+1.15%)
Dec 05, 2012 25.88 25.88 25.06 25.14 382,521 -0.66(-2.56%)
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.