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 30, 2013 19.00 19.04 18.55 18.63 386,092 -0.35(-1.84%)
Aug 29, 2013 18.69 18.99 18.69 18.98 464,336 +0.13(+0.69%)
Aug 28, 2013 18.93 19.14 18.70 18.85 781,073 -0.13(-0.68%)
Aug 27, 2013 19.50 19.65 18.94 18.98 448,229 -0.71(-3.61%)
Aug 26, 2013 20.04 20.04 19.63 19.69 443,217 -0.29(-1.45%)
Aug 23, 2013 20.13 20.14 19.78 19.98 710,483 +0.07(+0.35%)
Aug 22, 2013 19.95 20.16 19.14 19.91 1,737,455 -1.38(-6.48%)
Aug 21, 2013 21.99 22.05 21.01 21.29 508,365 -0.73(-3.32%)
Aug 20, 2013 21.88 22.07 21.80 22.02 451,255 +0.19(+0.87%)
Aug 19, 2013 22.15 22.22 21.81 21.83 326,464 -0.40(-1.80%)
Aug 16, 2013 22.46 22.55 22.16 22.23 327,258 -0.39(-1.72%)
Aug 15, 2013 23.21 23.39 22.58 22.62 275,452 -0.79(-3.37%)
Aug 14, 2013 24.03 24.12 23.33 23.41 308,840 -0.69(-2.86%)
Aug 13, 2013 23.71 24.20 23.37 24.10 196,208 +0.40(+1.69%)
Aug 12, 2013 23.25 23.72 23.10 23.70 208,450 +0.30(+1.28%)
Aug 09, 2013 23.41 23.70 23.25 23.40 150,183 -0.11(-0.47%)
Aug 08, 2013 24.10 24.24 23.48 23.51 264,176 -0.47(-1.96%)
Aug 07, 2013 23.90 24.52 23.64 23.98 455,820 +0.00(+0.00%)
Aug 06, 2013 24.73 24.95 23.92 23.98 381,194 -0.83(-3.35%)
Aug 05, 2013 25.18 25.31 24.66 24.81 324,089 -0.39(-1.55%)
Aug 02, 2013 25.34 25.48 25.09 25.20 403,209 -0.18(-0.71%)
Aug 01, 2013 25.14 25.47 25.00 25.38 452,763 +0.42(+1.68%)
Jul 31, 2013 25.08 25.18 24.91 24.96 284,406 -0.04(-0.16%)
Jul 30, 2013 24.81 25.37 24.66 25.00 252,157 +0.26(+1.05%)
Jul 29, 2013 24.32 24.94 24.28 24.74 274,091 +0.35(+1.44%)
Jul 26, 2013 24.13 24.41 23.96 24.39 270,287 +0.18(+0.74%)
Jul 25, 2013 24.02 24.29 23.94 24.21 382,785 +0.10(+0.41%)
Jul 24, 2013 23.67 24.11 23.33 24.11 439,965 +0.50(+2.12%)
Jul 23, 2013 23.24 23.69 23.19 23.61 259,043 +0.45(+1.94%)
Jul 22, 2013 23.26 23.21 22.93 23.16 306,103 -0.05(-0.22%)
Jul 19, 2013 23.77 23.82 22.99 23.21 525,698 -0.66(-2.76%)
Jul 18, 2013 23.92 24.06 23.78 23.87 333,731 -0.01(-0.04%)
Jul 17, 2013 24.51 24.63 23.83 23.88 465,468 -0.61(-2.49%)
Jul 16, 2013 24.63 24.92 24.42 24.49 523,853 -0.17(-0.69%)
Jul 15, 2013 24.86 24.95 24.44 24.66 505,593 -0.27(-1.08%)
Jul 12, 2013 25.33 25.51 24.81 24.93 378,747 -0.39(-1.54%)
Jul 11, 2013 24.84 25.33 24.65 25.32 576,436 +0.69(+2.80%)
Jul 10, 2013 24.20 24.65 24.20 24.63 434,007 +0.37(+1.53%)
Jul 09, 2013 24.00 24.32 23.92 24.26 405,615 +0.39(+1.63%)
Jul 08, 2013 23.39 23.97 23.28 23.87 608,558 +0.57(+2.45%)
Jul 05, 2013 23.05 23.41 22.61 23.30 818,370 +0.49(+2.15%)
Jul 03, 2013 22.63 23.04 22.57 22.81 719,371 +0.06(+0.26%)
Jul 02, 2013 22.92 23.27 22.66 22.75 671,505 -0.26(-1.13%)
Jul 01, 2013 23.66 24.05 22.98 23.01 530,699 -0.49(-2.09%)
Jun 28, 2013 23.62 23.89 23.47 23.50 407,632 -0.25(-1.05%)
Jun 27, 2013 23.62 23.93 23.33 23.75 484,883 +0.22(+0.93%)
Jun 26, 2013 23.69 23.69 23.20 23.53 609,196 -0.02(-0.08%)
Jun 25, 2013 22.90 23.63 22.70 23.55 694,662 +0.76(+3.33%)
Jun 24, 2013 22.39 23.23 22.39 22.79 866,793 +0.18(+0.80%)
Jun 21, 2013 22.34 22.79 21.94 22.61 993,857 +0.34(+1.53%)
Jun 20, 2013 22.14 22.35 21.73 22.27 624,786 -0.14(-0.62%)
Jun 19, 2013 22.39 22.97 22.36 22.41 662,242 +0.03(+0.13%)
Jun 18, 2013 22.19 22.53 21.53 22.38 868,246 +0.19(+0.86%)
Jun 17, 2013 22.86 22.96 22.09 22.19 476,473 -0.59(-2.59%)
Jun 14, 2013 22.67 23.15 22.38 22.78 313,245 +0.14(+0.62%)
Jun 13, 2013 22.61 22.69 22.30 22.64 246,811 +0.07(+0.31%)
Jun 12, 2013 23.21 23.21 22.55 22.57 199,345 -0.48(-2.08%)
Jun 11, 2013 23.21 23.33 22.90 23.05 241,344 -0.38(-1.62%)
Jun 10, 2013 23.65 23.76 23.36 23.43 250,382 -0.19(-0.80%)
Jun 07, 2013 23.29 23.69 23.21 23.62 366,348 +0.53(+2.30%)
Jun 06, 2013 22.97 23.27 22.56 23.09 523,886 +0.11(+0.48%)
Jun 05, 2013 23.09 23.46 22.90 22.98 685,568 -0.21(-0.91%)
Jun 04, 2013 22.43 23.35 22.10 23.19 807,210 +0.75(+3.34%)
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.