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 (%)
Sep 30, 2005 26.65 26.99 26.31 26.87 286,800 +0.03(+0.11%)
Sep 29, 2005 26.30 27.06 26.15 26.84 280,300 +0.37(+1.40%)
Sep 28, 2005 27.13 27.20 26.16 26.47 283,800 +0.57(+2.20%)
Sep 22, 2005 25.93 26.00 23.68 25.90 1,082,400 +0.07(+0.27%)
Sep 21, 2005 27.10 27.10 25.43 25.83 855,700 -1.17(-4.33%)
Sep 20, 2005 28.36 28.97 26.25 27.00 1,340,500 -1.35(-4.76%)
Sep 19, 2005 28.66 28.67 28.28 28.35 531,100 -0.24(-0.84%)
Sep 16, 2005 28.39 28.82 28.35 28.59 585,300 +0.37(+1.31%)
Sep 15, 2005 28.25 28.45 27.95 28.22 403,300 -0.24(-0.84%)
Sep 14, 2005 28.98 28.98 28.30 28.46 280,600 +0.03(+0.11%)
Sep 13, 2005 28.20 28.54 28.00 28.43 221,200 +0.02(+0.07%)
Sep 12, 2005 28.24 28.51 28.05 28.41 525,600 +0.17(+0.60%)
Sep 09, 2005 28.35 28.61 28.16 28.24 211,300 -0.09(-0.32%)
Sep 08, 2005 28.23 28.37 28.06 28.33 312,400 -0.21(-0.74%)
Sep 07, 2005 28.35 28.63 27.96 28.54 303,100 -0.02(-0.07%)
Sep 06, 2005 28.00 28.65 27.69 28.56 389,400 +0.74(+2.66%)
Sep 02, 2005 27.50 28.00 27.50 27.82 301,000 +0.17(+0.61%)
Sep 01, 2005 27.68 27.98 27.58 27.65 306,100 -0.16(-0.58%)
Aug 31, 2005 27.43 28.09 27.31 27.81 754,600 +0.26(+0.94%)
Aug 30, 2005 27.78 27.78 27.13 27.55 570,700 -0.19(-0.68%)
Aug 29, 2005 27.89 27.94 26.82 27.74 468,900 -0.08(-0.29%)
Aug 26, 2005 27.88 28.10 27.40 27.82 265,600 -0.27(-0.96%)
Aug 25, 2005 27.96 28.20 27.78 28.09 251,800 +0.27(+0.97%)
Aug 24, 2005 27.73 28.27 27.45 27.82 432,700 -0.12(-0.43%)
Aug 23, 2005 29.00 29.05 27.50 27.94 410,700 -1.12(-3.85%)
Aug 22, 2005 29.33 29.33 28.03 29.06 579,000 -13.29(-31.38%)
Aug 19, 2005 42.20 42.85 41.57 42.35 178,300 -11.56(-21.45%)
Aug 18, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 17, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 16, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 15, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 12, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 11, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 10, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 09, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 08, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 05, 2005 54.27 55.00 53.83 53.91 477,400 -0.53(-0.97%)
Aug 04, 2005 54.40 55.79 54.31 54.44 558,800 -0.39(-0.71%)
Aug 03, 2005 53.07 55.11 53.07 54.83 768,000 +1.92(+3.63%)
Aug 02, 2005 54.07 54.55 52.59 52.91 534,100 -1.06(-1.96%)
Aug 01, 2005 54.53 54.91 53.65 53.97 404,600 -0.50(-0.92%)
Jul 29, 2005 54.67 54.99 53.85 54.47 299,700 -0.29(-0.54%)
Jul 28, 2005 52.17 55.07 52.13 54.76 549,800 +2.88(+5.55%)
Jul 27, 2005 50.71 51.89 50.40 51.88 254,500 +1.09(+2.15%)
Jul 26, 2005 50.55 51.17 50.51 50.79 172,900 +0.24(+0.47%)
Jul 25, 2005 50.57 51.26 50.29 50.55 204,800 -0.13(-0.25%)
Jul 22, 2005 50.20 50.69 50.20 50.67 271,900 +0.34(+0.68%)
Jul 21, 2005 50.97 50.97 50.19 50.33 235,100 -0.70(-1.37%)
Jul 20, 2005 50.29 51.33 50.13 51.03 233,700 +0.73(+1.46%)
Jul 19, 2005 50.33 50.50 50.15 50.30 205,400 +0.07(+0.13%)
Jul 18, 2005 50.27 50.71 50.11 50.23 213,900 -0.50(-0.99%)
Jul 15, 2005 50.53 50.83 50.13 50.73 182,800 +0.11(+0.21%)
Jul 14, 2005 50.65 51.10 50.47 50.63 469,500 +0.01(+0.01%)
Jul 13, 2005 50.95 51.23 50.35 50.62 517,500 -0.47(-0.91%)
Jul 12, 2005 51.01 51.59 50.99 51.09 282,400 +0.13(+0.26%)
Jul 11, 2005 51.21 51.69 50.35 50.95 328,800 -0.11(-0.22%)
Jul 08, 2005 51.09 51.32 50.71 51.07 305,900 -0.03(-0.05%)
Jul 07, 2005 50.30 51.17 50.00 51.09 364,700 +0.70(+1.39%)
Jul 06, 2005 49.57 50.67 49.57 50.39 341,400 +0.79(+1.60%)
Jul 05, 2005 49.50 50.00 49.09 49.60 704,000 -0.07(-0.13%)
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.