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 (%)
May 31, 2006 12.35 13.26 12.35 13.20 581,967 +0.92(+7.46%)
May 30, 2006 12.65 12.65 12.28 12.28 182,316 -0.39(-3.10%)
May 26, 2006 12.63 12.73 12.58 12.68 85,651 +0.13(+1.03%)
May 25, 2006 12.75 12.79 12.46 12.55 271,255 -0.11(-0.83%)
May 24, 2006 12.69 12.72 12.25 12.65 361,510 +0.00(+0.00%)
May 23, 2006 12.80 12.87 12.54 12.65 345,070 -0.06(-0.51%)
May 22, 2006 12.69 12.92 12.41 12.72 298,381 -0.02(-0.13%)
May 19, 2006 12.81 12.90 12.58 12.73 308,409 -0.09(-0.73%)
May 18, 2006 13.23 13.46 12.73 12.83 762,968 +0.29(+2.30%)
May 17, 2006 12.65 12.65 12.45 12.54 188,235 -0.15(-1.21%)
May 16, 2006 12.59 12.81 12.58 12.69 135,956 +0.10(+0.81%)
May 15, 2006 12.37 12.71 12.21 12.59 271,255 +0.12(+0.94%)
May 12, 2006 12.88 12.88 12.45 12.47 254,816 -0.40(-3.12%)
May 11, 2006 13.06 13.07 12.63 12.88 334,384 -0.12(-0.91%)
May 10, 2006 13.32 13.32 12.84 12.99 408,034 -0.27(-2.05%)
May 09, 2006 13.31 13.33 13.05 13.26 365,948 -0.04(-0.30%)
May 08, 2006 13.58 13.58 13.29 13.31 200,564 -0.28(-2.03%)
May 05, 2006 13.78 13.97 13.40 13.58 361,510 -0.20(-1.47%)
May 04, 2006 13.07 13.79 13.07 13.78 683,236 +0.81(+6.22%)
May 03, 2006 12.75 13.04 12.75 12.98 512,920 +0.22(+1.72%)
May 02, 2006 12.57 12.77 12.50 12.76 507,823 +0.14(+1.12%)
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.