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 (%)
Jul 31, 2009 12.48 12.80 12.36 12.48 174,057 +0.00(+0.00%)
Jul 30, 2009 12.22 12.88 12.09 12.48 177,488 +0.45(+3.74%)
Jul 29, 2009 12.30 12.51 11.84 12.03 104,163 -0.36(-2.91%)
Jul 28, 2009 12.38 12.94 11.86 12.39 225,622 +0.09(+0.73%)
Jul 27, 2009 12.27 12.47 12.11 12.30 200,051 +0.00(+0.00%)
Jul 24, 2009 12.03 12.35 11.74 12.30 270 +0.18(+1.49%)
Jul 23, 2009 11.32 12.43 11.12 12.12 184,666 +0.76(+6.69%)
Jul 22, 2009 11.67 11.96 11.26 11.36 255,447 -0.37(-3.15%)
Jul 21, 2009 11.86 11.86 11.26 11.73 219,005 -0.06(-0.51%)
Jul 20, 2009 11.47 12.00 11.38 11.79 311,730 +0.50(+4.43%)
Jul 17, 2009 11.18 11.61 11.15 11.29 188,319 +0.00(+0.00%)
Jul 16, 2009 11.10 11.47 11.01 11.29 204,630 +0.17(+1.53%)
Jul 15, 2009 10.21 11.37 10.21 11.12 422,489 +1.09(+10.87%)
Jul 14, 2009 9.890 10.50 9.790 10.03 457,531 +0.18(+1.83%)
Jul 13, 2009 9.650 9.920 9.530 9.850 319,836 -0.16(-1.60%)
Jul 10, 2009 10.02 10.15 9.780 10.01 228,019 +0.05(+0.50%)
Jul 09, 2009 10.32 10.40 9.850 9.960 360,589 -0.31(-3.02%)
Jul 08, 2009 10.39 10.59 10.17 10.27 413,916 -0.03(-0.29%)
Jul 07, 2009 10.83 10.83 10.28 10.30 167,707 -0.49(-4.54%)
Jul 06, 2009 10.53 10.86 10.44 10.79 227,375 +0.24(+2.27%)
Jul 02, 2009 11.13 11.23 10.39 10.55 172,141 -0.85(-7.46%)
Jul 01, 2009 11.22 11.88 11.10 11.40 261,679 +0.30(+2.70%)
Jun 30, 2009 11.40 11.72 11.08 11.10 196,859 -0.26(-2.29%)
Jun 29, 2009 11.46 11.50 11.03 11.36 172,180 -0.09(-0.79%)
Jun 26, 2009 11.19 11.50 10.86 11.45 381,303 +0.21(+1.87%)
Jun 25, 2009 11.25 11.29 10.95 11.24 157,437 +0.32(+2.93%)
Jun 24, 2009 10.77 11.20 10.76 10.92 118,522 +0.30(+2.82%)
Jun 23, 2009 11.07 11.23 10.61 10.62 204,037 -0.31(-2.84%)
Jun 22, 2009 11.38 11.38 10.78 10.93 196,110 -0.52(-4.54%)
Jun 19, 2009 11.60 11.69 11.16 11.45 412,688 +0.00(+0.00%)
Jun 18, 2009 11.21 11.65 10.79 11.45 185,132 +0.19(+1.69%)
Jun 17, 2009 11.24 11.76 11.09 11.26 153,469 +0.06(+0.54%)
Jun 16, 2009 11.56 11.56 11.03 11.20 229,978 -0.23(-2.01%)
Jun 15, 2009 11.49 11.54 11.10 11.43 183,192 -0.32(-2.72%)
Jun 12, 2009 11.76 11.88 11.58 11.75 375,704 -0.09(-0.76%)
Jun 11, 2009 12.22 12.55 11.83 11.84 260,581 -0.31(-2.55%)
Jun 10, 2009 12.81 12.87 11.81 12.15 226,133 -0.56(-4.41%)
Jun 09, 2009 13.04 13.34 12.68 12.71 143,338 -0.27(-2.08%)
Jun 08, 2009 12.59 13.09 12.54 12.98 155,118 +0.21(+1.64%)
Jun 05, 2009 13.74 14.21 12.70 12.77 415,505 -0.92(-6.72%)
Jun 04, 2009 13.36 13.86 12.59 13.69 329,110 +0.43(+3.24%)
Jun 03, 2009 13.31 13.41 12.77 13.26 331,036 -0.23(-1.70%)
Jun 02, 2009 13.02 13.75 12.82 13.49 310,170 +0.42(+3.21%)
Jun 01, 2009 12.41 13.30 12.41 13.07 222,439 +0.94(+7.75%)
May 29, 2009 12.07 12.28 11.90 12.13 308,264 +0.13(+1.08%)
May 28, 2009 12.38 12.62 11.54 12.00 253,295 -0.23(-1.88%)
May 27, 2009 12.44 13.15 12.16 12.23 255,694 -0.28(-2.24%)
May 26, 2009 11.78 12.74 11.70 12.51 382,765 +0.61(+5.13%)
May 22, 2009 11.95 12.34 11.66 11.90 351,559 +0.08(+0.68%)
May 21, 2009 12.00 12.37 11.38 11.82 357,934 +0.27(+2.34%)
May 20, 2009 11.75 12.11 11.44 11.55 235,181 -0.13(-1.11%)
May 19, 2009 11.60 11.95 11.29 11.68 169,763 -0.02(-0.17%)
May 18, 2009 11.14 11.77 11.12 11.70 207,389 +0.71(+6.46%)
May 15, 2009 10.95 11.28 10.64 10.99 246,625 +0.02(+0.18%)
May 14, 2009 10.74 11.41 10.45 10.97 210,685 +0.27(+2.52%)
May 13, 2009 10.60 10.84 10.18 10.70 425,804 -0.16(-1.47%)
May 12, 2009 11.23 11.26 10.60 10.86 296,842 -0.33(-2.95%)
May 11, 2009 11.32 11.46 10.77 11.19 264,776 -0.42(-3.62%)
May 08, 2009 11.53 11.75 11.13 11.61 268,515 +0.30(+2.65%)
May 07, 2009 11.60 11.92 11.06 11.31 384,829 -0.06(-0.53%)
May 06, 2009 12.26 12.26 11.01 11.37 468,549 -0.83(-6.80%)
May 05, 2009 12.47 12.47 11.82 12.20 304,841 -0.11(-0.89%)
May 04, 2009 12.34 12.39 12.15 12.31 535,706 +0.12(+0.98%)
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.