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, 2017 1.980 2.030 1.940 1.990 366,425 +0.01(+0.51%)
Jul 28, 2017 2.020 2.025 1.950 1.980 329,617 -0.05(-2.46%)
Jul 27, 2017 1.950 2.040 1.950 2.030 219,022 +0.08(+4.10%)
Jul 26, 2017 1.980 1.990 1.910 1.950 205,781 -0.03(-1.52%)
Jul 25, 2017 1.940 2.030 1.923 1.980 384,847 +0.04(+2.06%)
Jul 24, 2017 1.970 1.980 1.860 1.940 454,430 -0.04(-2.02%)
Jul 21, 2017 1.960 1.990 1.890 1.980 422,015 +0.07(+3.66%)
Jul 20, 2017 1.900 1.930 1.851 1.910 635,179 +0.01(+0.53%)
Jul 19, 2017 1.810 1.940 1.800 1.900 513,636 +0.08(+4.40%)
Jul 18, 2017 1.800 1.850 1.760 1.820 368,084 +0.01(+0.55%)
Jul 17, 2017 1.790 1.850 1.790 1.810 244,638 +0.01(+0.56%)
Jul 14, 2017 1.770 1.810 1.750 1.800 237,464 +0.04(+2.27%)
Jul 13, 2017 1.810 1.810 1.720 1.760 502,501 +0.01(+0.57%)
Jul 12, 2017 1.830 1.850 1.720 1.750 637,420 -0.06(-3.31%)
Jul 11, 2017 1.850 1.885 1.810 1.810 322,598 -0.03(-1.63%)
Jul 10, 2017 1.950 1.970 1.840 1.840 506,527 -0.10(-5.15%)
Jul 07, 2017 1.970 1.980 1.930 1.940 324,817 -0.04(-2.02%)
Jul 06, 2017 2.000 2.020 1.950 1.980 631,418 -0.04(-1.98%)
Jul 05, 2017 2.010 2.060 1.980 2.020 442,492 -0.01(-0.49%)
Jul 03, 2017 2.080 2.130 2.005 2.030 219,848 -0.05(-2.40%)
Jun 30, 2017 2.150 2.190 2.000 2.080 969,937 -0.06(-2.80%)
Jun 29, 2017 2.220 2.340 2.120 2.140 700,430 +0.00(+0.00%)
Jun 28, 2017 2.190 2.220 2.110 2.140 373,721 -0.04(-1.83%)
Jun 27, 2017 2.260 2.280 2.180 2.180 477,182 -0.09(-3.96%)
Jun 26, 2017 2.160 2.300 2.110 2.270 494,681 +0.06(+2.71%)
Jun 23, 2017 2.360 2.390 2.020 2.210 4,925,274 -0.15(-6.36%)
Jun 22, 2017 2.350 2.440 2.340 2.360 471,585 +0.03(+1.29%)
Jun 21, 2017 2.350 2.410 2.330 2.330 308,440 -0.02(-0.85%)
Jun 20, 2017 2.400 2.400 2.330 2.350 276,882 -0.07(-2.89%)
Jun 19, 2017 2.440 2.480 2.325 2.420 333,169 -0.02(-0.82%)
Jun 16, 2017 2.370 2.450 2.295 2.440 465,391 +0.02(+0.83%)
Jun 15, 2017 2.480 2.480 2.375 2.420 244,283 -0.05(-2.02%)
Jun 14, 2017 2.460 2.490 2.360 2.470 208,172 +0.06(+2.49%)
Jun 13, 2017 2.300 2.435 2.300 2.410 452,740 +0.10(+4.33%)
Jun 12, 2017 2.500 2.600 2.310 2.310 464,788 -0.16(-6.48%)
Jun 09, 2017 2.390 2.525 2.371 2.470 258,002 +0.06(+2.49%)
Jun 08, 2017 2.430 2.520 2.390 2.410 422,880 -0.01(-0.41%)
Jun 07, 2017 2.280 2.430 2.230 2.420 441,456 +0.14(+6.14%)
Jun 06, 2017 2.220 2.330 2.190 2.280 504,092 +0.06(+2.70%)
Jun 05, 2017 2.130 2.230 2.110 2.220 383,092 +0.08(+3.74%)
Jun 02, 2017 2.250 2.290 2.130 2.140 404,585 -0.13(-5.73%)
Jun 01, 2017 2.170 2.270 2.150 2.270 318,281 +0.10(+4.61%)
May 31, 2017 2.300 2.300 2.060 2.170 496,735 -0.12(-5.24%)
May 30, 2017 2.260 2.310 2.232 2.290 410,046 +0.01(+0.44%)
May 26, 2017 2.300 2.320 2.240 2.280 473,088 -0.02(-0.87%)
May 25, 2017 2.320 2.340 2.270 2.300 493,049 +0.00(+0.00%)
May 24, 2017 2.440 2.440 2.290 2.300 431,274 -0.10(-4.17%)
May 23, 2017 2.370 2.450 2.350 2.400 430,910 +0.04(+1.69%)
May 22, 2017 2.460 2.520 2.260 2.360 932,589 +0.10(+4.42%)
May 19, 2017 2.160 2.290 2.150 2.260 479,558 +0.12(+5.61%)
May 18, 2017 2.000 2.239 2.000 2.140 900,038 -0.12(-5.31%)
May 17, 2017 2.240 2.310 2.160 2.260 564,984 +0.03(+1.35%)
May 16, 2017 2.190 2.250 2.130 2.230 625,225 +0.03(+1.36%)
May 15, 2017 2.400 2.480 2.190 2.200 800,297 -0.17(-7.17%)
May 12, 2017 2.500 2.520 2.150 2.370 1,595,494 -0.13(-5.20%)
May 11, 2017 2.690 2.690 2.500 2.500 528,196 -0.15(-5.66%)
May 10, 2017 2.570 2.685 2.540 2.650 375,341 +0.08(+3.11%)
May 09, 2017 2.660 2.680 2.545 2.570 503,949 -0.08(-3.02%)
May 08, 2017 2.700 2.750 2.640 2.650 331,181 -0.01(-0.38%)
May 05, 2017 2.580 2.790 2.500 2.660 660,224 +0.09(+3.50%)
May 04, 2017 2.830 2.850 2.560 2.570 701,410 -0.26(-9.19%)
May 03, 2017 2.850 2.860 2.700 2.830 570,273 -0.03(-1.05%)
May 02, 2017 2.850 2.881 2.830 2.860 430,322 +0.00(+0.00%)
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.