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 (%)
Aug 31, 2011 16.29 16.82 16.19 16.33 488,790 +0.26(+1.62%)
Aug 30, 2011 16.36 16.61 15.85 16.07 351,371 -0.40(-2.43%)
Aug 29, 2011 15.72 16.50 15.71 16.47 286,035 +0.97(+6.26%)
Aug 26, 2011 14.51 15.68 14.16 15.50 370,008 +0.85(+5.80%)
Aug 25, 2011 15.39 15.77 14.57 14.65 269,393 -0.55(-3.62%)
Aug 24, 2011 14.96 15.74 14.83 15.20 457,407 +0.16(+1.06%)
Aug 23, 2011 13.71 15.26 13.35 15.04 524,223 +1.42(+10.43%)
Aug 22, 2011 13.61 14.05 13.23 13.62 525,063 +0.44(+3.34%)
Aug 19, 2011 13.05 13.55 12.90 13.18 785,677 -0.16(-1.20%)
Aug 18, 2011 15.41 15.52 13.01 13.34 1,280,469 -2.84(-17.55%)
Aug 17, 2011 16.27 16.72 15.50 16.18 448,426 +0.09(+0.56%)
Aug 16, 2011 16.15 16.25 15.49 16.09 388,021 -0.36(-2.19%)
Aug 15, 2011 16.42 16.64 15.66 16.45 331,963 +0.22(+1.36%)
Aug 12, 2011 16.76 16.98 15.59 16.23 538,077 -0.30(-1.81%)
Aug 11, 2011 15.69 16.90 15.53 16.53 461,952 +1.00(+6.44%)
Aug 10, 2011 16.01 16.54 15.48 15.53 606,564 -1.03(-6.22%)
Aug 09, 2011 15.92 16.58 14.41 16.56 721,708 +1.61(+10.77%)
Aug 08, 2011 15.92 16.81 14.89 14.95 488,586 -1.58(-9.56%)
Aug 05, 2011 16.26 16.99 15.29 16.53 682,488 +0.54(+3.38%)
Aug 04, 2011 16.94 17.26 15.99 15.99 548,931 -1.43(-8.21%)
Aug 03, 2011 16.67 17.51 16.32 17.42 371,559 +0.77(+4.62%)
Aug 02, 2011 17.63 17.89 16.64 16.65 334,443 -1.15(-6.46%)
Aug 01, 2011 18.05 18.15 17.40 17.80 344,573 +0.00(+0.00%)
Jul 29, 2011 17.51 18.20 17.43 17.80 319,063 +0.08(+0.45%)
Jul 28, 2011 18.07 18.45 17.67 17.72 345,000 -0.26(-1.45%)
Jul 27, 2011 18.81 18.88 17.97 17.98 331,400 -0.97(-5.12%)
Jul 26, 2011 18.74 19.33 18.63 18.95 256,510 +0.18(+0.96%)
Jul 25, 2011 18.71 18.98 18.62 18.77 232,973 -0.26(-1.37%)
Jul 22, 2011 19.05 19.10 18.99 19.03 174,073 +0.03(+0.16%)
Jul 21, 2011 18.65 19.26 18.57 19.00 292,503 +0.48(+2.59%)
Jul 20, 2011 18.75 18.81 18.44 18.52 396,727 -0.21(-1.12%)
Jul 19, 2011 18.53 18.74 18.29 18.73 631,411 +0.38(+2.07%)
Jul 18, 2011 18.31 18.40 18.06 18.35 401,433 -0.07(-0.38%)
Jul 15, 2011 18.38 18.48 18.11 18.42 767,082 +0.15(+0.82%)
Jul 14, 2011 18.46 18.60 18.07 18.27 459,391 -0.11(-0.60%)
Jul 13, 2011 18.32 18.75 18.13 18.38 255,360 +0.17(+0.93%)
Jul 12, 2011 18.00 18.40 17.92 18.21 408,088 +0.09(+0.50%)
Jul 11, 2011 17.96 18.48 17.84 18.12 350,840 -0.13(-0.71%)
Jul 08, 2011 17.79 18.30 17.70 18.25 326,332 +0.20(+1.11%)
Jul 07, 2011 17.86 18.29 17.79 18.05 610,264 +0.45(+2.56%)
Jul 06, 2011 17.78 17.79 17.42 17.60 341,392 -0.20(-1.12%)
Jul 05, 2011 17.39 17.90 17.19 17.80 523,795 +0.44(+2.53%)
Jul 01, 2011 16.83 17.47 16.70 17.36 263,825 +0.56(+3.33%)
Jun 30, 2011 16.79 17.01 16.56 16.80 237,049 +0.11(+0.66%)
Jun 29, 2011 17.16 17.29 16.59 16.69 425,741 -0.34(-2.00%)
Jun 28, 2011 16.30 17.07 16.17 17.03 439,068 +0.75(+4.61%)
Jun 27, 2011 16.10 16.44 16.02 16.28 296,999 +0.20(+1.24%)
Jun 24, 2011 15.98 16.27 15.74 16.08 582,492 +0.12(+0.75%)
Jun 23, 2011 15.45 16.06 15.32 15.96 441,800 +0.24(+1.53%)
Jun 22, 2011 15.97 16.27 15.65 15.72 374,466 -0.32(-2.00%)
Jun 21, 2011 15.80 16.10 15.70 16.04 396,449 +0.28(+1.78%)
Jun 20, 2011 15.43 15.77 15.42 15.76 466,880 +0.65(+4.30%)
Jun 17, 2011 14.99 15.38 14.84 15.11 1,992,380 +0.33(+2.23%)
Jun 16, 2011 14.71 15.12 14.51 14.78 467,567 +0.11(+0.75%)
Jun 15, 2011 14.87 15.00 14.55 14.67 549,267 -0.39(-2.59%)
Jun 14, 2011 14.64 15.15 14.52 15.06 565,666 +0.64(+4.44%)
Jun 13, 2011 14.14 14.64 14.13 14.42 772,239 +0.31(+2.20%)
Jun 10, 2011 14.60 14.76 14.07 14.11 567,220 -0.59(-4.01%)
Jun 09, 2011 14.47 15.05 14.47 14.70 454,120 +0.23(+1.59%)
Jun 08, 2011 14.72 14.80 14.35 14.47 490,267 -0.30(-2.03%)
Jun 07, 2011 14.87 15.60 14.75 14.77 623,461 +0.01(+0.07%)
Jun 06, 2011 15.23 15.45 14.73 14.76 617,063 -0.54(-3.53%)
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.