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, 2015 11.08 11.17 10.71 10.74 789,873 -0.40(-3.59%)
Aug 28, 2015 10.72 11.29 10.61 11.14 846,117 +0.26(+2.39%)
Aug 27, 2015 10.75 10.92 10.56 10.88 1,052,779 +0.32(+3.03%)
Aug 26, 2015 10.30 10.56 10.06 10.56 1,039,897 +0.49(+4.87%)
Aug 25, 2015 10.32 10.39 9.980 10.07 1,306,586 +0.06(+0.60%)
Aug 24, 2015 9.740 10.64 9.450 10.01 2,099,180 +0.19(+1.93%)
Aug 21, 2015 11.90 11.91 9.570 9.820 5,115,473 -2.13(-17.82%)
Aug 20, 2015 13.69 14.03 11.17 11.95 5,497,368 -4.95(-29.29%)
Aug 19, 2015 17.13 17.22 16.74 16.90 632,100 -0.22(-1.29%)
Aug 18, 2015 16.92 17.25 16.92 17.12 698,879 +0.20(+1.18%)
Aug 17, 2015 16.97 17.04 16.53 16.92 654,364 -0.05(-0.29%)
Aug 14, 2015 16.38 17.02 16.27 16.97 916,171 +0.52(+3.16%)
Aug 13, 2015 17.35 17.40 16.34 16.45 1,231,410 -1.25(-7.06%)
Aug 12, 2015 17.73 17.79 17.04 17.70 611,645 -0.25(-1.39%)
Aug 11, 2015 17.78 17.96 17.44 17.95 796,802 +0.00(+0.00%)
Aug 10, 2015 16.91 18.05 16.85 17.95 1,002,469 +1.28(+7.68%)
Aug 07, 2015 17.10 17.16 16.63 16.67 336,631 -0.43(-2.51%)
Aug 06, 2015 17.07 17.12 16.86 17.10 388,682 -0.04(-0.23%)
Aug 05, 2015 17.06 17.20 16.93 17.14 346,670 +0.13(+0.76%)
Aug 04, 2015 17.26 17.46 16.79 17.01 2,233,415 -0.29(-1.68%)
Aug 03, 2015 17.58 17.58 17.19 17.30 263,782 -0.30(-1.70%)
Jul 31, 2015 17.35 17.72 17.25 17.60 305,173 +0.26(+1.50%)
Jul 30, 2015 17.40 17.49 17.29 17.34 203,224 -0.10(-0.57%)
Jul 29, 2015 17.37 17.75 17.37 17.44 254,200 +0.04(+0.23%)
Jul 28, 2015 17.33 17.56 17.15 17.40 368,737 +0.03(+0.17%)
Jul 27, 2015 17.20 17.39 17.05 17.37 675,155 +0.07(+0.40%)
Jul 24, 2015 17.49 17.57 17.28 17.30 340,615 -0.23(-1.31%)
Jul 23, 2015 17.95 17.95 17.46 17.53 336,304 -0.37(-2.07%)
Jul 22, 2015 17.61 17.93 17.61 17.90 180,086 +0.19(+1.07%)
Jul 21, 2015 17.83 18.03 17.57 17.71 235,263 -0.14(-0.78%)
Jul 20, 2015 17.95 18.12 17.84 17.85 259,591 -0.12(-0.67%)
Jul 17, 2015 18.27 18.35 17.93 17.97 191,726 -0.32(-1.75%)
Jul 16, 2015 17.97 18.42 17.97 18.29 351,676 +0.40(+2.24%)
Jul 15, 2015 18.18 18.29 17.85 17.89 352,029 -0.29(-1.60%)
Jul 14, 2015 18.41 18.47 17.88 18.18 402,856 -0.21(-1.14%)
Jul 13, 2015 18.11 18.51 18.11 18.39 439,243 +0.34(+1.88%)
Jul 10, 2015 17.67 18.50 17.60 18.05 701,972 +0.53(+3.03%)
Jul 09, 2015 17.92 17.92 17.18 17.52 396,026 -0.31(-1.74%)
Jul 08, 2015 17.66 18.08 17.56 17.83 605,963 +0.08(+0.45%)
Jul 07, 2015 17.40 17.78 17.16 17.75 423,833 +0.36(+2.07%)
Jul 06, 2015 17.32 17.64 17.22 17.39 279,895 +0.00(+0.00%)
Jul 02, 2015 17.63 17.39 17.39 17.39 352,700 -0.21(-1.19%)
Jul 01, 2015 17.67 17.71 17.48 17.60 353,140 +0.07(+0.40%)
Jun 30, 2015 17.73 17.86 17.44 17.53 391,729 -0.12(-0.68%)
Jun 29, 2015 18.28 18.30 17.59 17.65 297,692 -0.65(-3.55%)
Jun 26, 2015 18.24 18.39 18.14 18.30 590,594 +0.07(+0.38%)
Jun 25, 2015 18.11 18.32 18.11 18.23 306,839 +0.16(+0.89%)
Jun 24, 2015 18.28 18.32 18.05 18.07 238,685 -0.21(-1.15%)
Jun 23, 2015 18.09 18.38 18.09 18.28 374,257 +0.29(+1.61%)
Jun 22, 2015 18.37 18.38 17.94 17.99 395,859 -0.30(-1.64%)
Jun 19, 2015 17.95 18.38 17.95 18.29 964,380 +0.36(+2.01%)
Jun 18, 2015 17.59 18.05 17.59 17.93 466,286 +0.38(+2.17%)
Jun 17, 2015 17.55 17.77 17.41 17.55 394,727 +0.00(+0.00%)
Jun 16, 2015 17.47 17.85 17.47 17.55 354,574 +0.04(+0.23%)
Jun 15, 2015 17.48 17.66 17.31 17.51 413,567 -0.03(-0.17%)
Jun 12, 2015 17.67 17.79 17.41 17.54 482,878 -0.18(-1.02%)
Jun 11, 2015 17.32 18.03 17.32 17.72 852,109 +0.43(+2.49%)
Jun 10, 2015 17.27 17.39 17.12 17.29 610,997 +0.07(+0.41%)
Jun 09, 2015 17.31 17.45 17.20 17.22 478,499 -0.09(-0.52%)
Jun 08, 2015 17.42 17.45 17.14 17.31 526,848 -0.08(-0.46%)
Jun 05, 2015 17.01 17.55 16.82 17.39 1,015,116 +0.44(+2.60%)
Jun 04, 2015 16.74 17.06 16.70 16.95 724,885 +0.09(+0.53%)
Jun 03, 2015 16.45 16.97 16.43 16.86 656,133 +0.48(+2.93%)
Jun 02, 2015 15.94 16.52 15.94 16.38 834,961 +0.45(+2.82%)
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.