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 (%)
Jun 30, 2005 29.93 30.47 29.79 30.18 645,260 +0.21(+0.72%)
Jun 29, 2005 29.68 30.00 29.68 29.97 1,955,672 +0.19(+0.63%)
Jun 28, 2005 29.54 29.99 29.36 29.78 539,552 +0.34(+1.14%)
Jun 27, 2005 29.02 29.50 28.93 29.44 802,095 +0.25(+0.85%)
Jun 24, 2005 28.91 29.31 28.86 29.20 972,082 +0.24(+0.81%)
Jun 23, 2005 28.67 29.25 28.67 28.96 783,518 +0.19(+0.66%)
Jun 22, 2005 27.64 29.00 27.64 28.77 1,645,783 +1.04(+3.74%)
Jun 21, 2005 27.49 27.82 27.49 27.73 355,098 +0.19(+0.68%)
Jun 20, 2005 27.46 27.81 27.42 27.55 523,770 +0.00(+0.01%)
Jun 17, 2005 27.61 27.78 27.44 27.54 273,393 -0.17(-0.60%)
Jun 16, 2005 27.02 27.89 27.02 27.71 341,124 +0.64(+2.37%)
Jun 15, 2005 26.98 27.09 26.65 27.07 231,800 +0.03(+0.11%)
Jun 14, 2005 26.39 27.22 26.39 27.04 361,181 +0.58(+2.21%)
Jun 13, 2005 26.38 26.63 26.31 26.46 328,137 -0.02(-0.09%)
Jun 10, 2005 26.43 26.72 26.36 26.48 224,402 +0.01(+0.03%)
Jun 09, 2005 26.62 26.62 26.31 26.47 434,831 -0.13(-0.47%)
Jun 08, 2005 26.95 27.22 26.51 26.60 738,144 -0.45(-1.65%)
Jun 07, 2005 26.48 27.20 26.48 27.04 462,450 +0.48(+1.82%)
Jun 06, 2005 26.75 26.83 26.46 26.56 607,284 -0.24(-0.91%)
Jun 03, 2005 26.25 27.06 26.25 26.80 1,084,530 +0.43(+1.63%)
Jun 02, 2005 25.86 26.59 25.78 26.38 902,706 +0.55(+2.14%)
Jun 01, 2005 25.87 26.03 25.63 25.82 913,228 -0.07(-0.27%)
May 31, 2005 25.47 25.92 25.47 25.89 968,959 +0.34(+1.35%)
May 27, 2005 25.10 25.57 25.10 25.55 406,226 +0.45(+1.78%)
May 26, 2005 24.78 25.21 24.75 25.10 795,848 +0.38(+1.53%)
May 25, 2005 24.87 24.87 24.66 24.72 361,838 -0.14(-0.57%)
May 24, 2005 24.99 25.13 24.66 24.87 350,495 -0.13(-0.52%)
May 23, 2005 24.70 25.35 24.67 25.00 576,377 +0.23(+0.92%)
May 20, 2005 24.71 24.83 24.59 24.77 841,222 +0.03(+0.13%)
May 19, 2005 24.66 24.83 24.54 24.74 602,188 +0.16(+0.66%)
May 18, 2005 24.11 24.74 24.11 24.57 1,219,500 +0.47(+1.95%)
May 17, 2005 23.80 24.20 23.70 24.10 1,367,951 +0.40(+1.68%)
May 16, 2005 23.80 23.94 23.30 23.71 1,895,996 -0.15(-0.63%)
May 13, 2005 24.22 24.38 23.67 23.86 1,199,115 -0.37(-1.51%)
May 12, 2005 24.66 24.77 24.09 24.22 978,987 -0.25(-1.01%)
May 11, 2005 24.37 24.47 24.27 24.47 649,699 +0.14(+0.57%)
May 10, 2005 24.52 24.96 24.33 24.33 2,213,612 -0.19(-0.76%)
May 09, 2005 24.37 24.57 24.29 24.52 1,060,528 +0.07(+0.28%)
May 06, 2005 24.90 24.95 24.25 24.45 1,285,588 -0.37(-1.49%)
May 05, 2005 24.86 25.41 24.74 24.82 2,198,981 +0.00(+0.00%)
May 04, 2005 23.38 25.22 23.38 24.82 10,694,716 +2.03(+8.90%)
May 03, 2005 22.26 22.86 22.06 22.79 1,025,676 +0.49(+2.20%)
May 02, 2005 22.71 22.73 21.66 22.30 1,817,579 -0.46(-2.03%)
Apr 29, 2005 22.69 22.87 22.41 22.76 900,734 +0.11(+0.50%)
Apr 28, 2005 23.18 23.18 22.62 22.65 266,324 -0.53(-2.27%)
Apr 27, 2005 22.96 23.27 22.66 23.18 334,055 +0.21(+0.94%)
Apr 26, 2005 23.18 23.32 22.92 22.96 282,763 -0.26(-1.12%)
Apr 25, 2005 23.48 23.50 23.05 23.22 519,496 -0.26(-1.11%)
Apr 22, 2005 23.10 23.69 23.03 23.48 870,484 +0.28(+1.19%)
Apr 21, 2005 22.77 23.20 22.75 23.20 963,040 +0.52(+2.27%)
Apr 20, 2005 22.83 22.93 22.60 22.69 750,803 -0.19(-0.85%)
Apr 19, 2005 22.84 23.11 22.84 22.88 502,892 +0.05(+0.21%)
Apr 18, 2005 22.43 22.90 22.43 22.83 628,820 +0.33(+1.46%)
Apr 15, 2005 23.18 23.19 22.42 22.51 718,088 -0.74(-3.19%)
Apr 14, 2005 23.33 23.48 23.13 23.25 1,010,387 -0.08(-0.35%)
Apr 13, 2005 23.50 23.64 23.32 23.33 551,882 -0.17(-0.71%)
Apr 12, 2005 23.31 23.54 23.18 23.50 665,645 +0.17(+0.75%)
Apr 11, 2005 23.67 23.73 23.25 23.32 515,550 -0.31(-1.32%)
Apr 08, 2005 23.80 23.92 23.61 23.63 400,801 -0.19(-0.78%)
Apr 07, 2005 23.74 24.03 23.71 23.82 837,934 +0.08(+0.34%)
Apr 06, 2005 23.73 23.97 23.67 23.74 458,175 +0.01(+0.03%)
Apr 05, 2005 23.58 23.89 23.58 23.73 482,506 +0.21(+0.91%)
Apr 04, 2005 23.74 23.75 23.44 23.52 884,951 -0.22(-0.94%)
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.