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, 2010 13.00 13.09 12.67 13.00 266,636 +0.12(+0.96%)
Sep 29, 2010 13.18 13.31 12.84 12.88 502,896 -0.38(-2.87%)
Sep 28, 2010 12.91 13.29 12.55 13.26 361 +0.43(+3.35%)
Sep 27, 2010 12.97 13.01 12.72 12.83 160,496 -0.11(-0.85%)
Sep 24, 2010 12.87 13.02 12.73 12.94 294,379 +0.29(+2.29%)
Sep 23, 2010 12.65 13.02 12.42 12.65 42,024 +0.06(+0.48%)
Sep 22, 2010 12.52 12.68 12.36 12.59 211,341 +0.04(+0.32%)
Sep 21, 2010 13.16 13.16 12.50 12.55 254,683 -0.66(-5.00%)
Sep 20, 2010 12.76 13.22 12.59 13.21 178,014 +0.45(+3.53%)
Sep 17, 2010 12.76 12.85 12.33 12.76 342,825 +0.08(+0.63%)
Sep 15, 2010 12.66 12.88 12.49 12.68 289,743 -0.01(-0.08%)
Sep 14, 2010 12.43 12.88 12.39 12.69 402,413 +0.16(+1.28%)
Sep 13, 2010 12.39 12.74 12.38 12.53 382,181 +0.27(+2.20%)
Sep 10, 2010 11.96 12.37 11.96 12.26 186,144 +0.32(+2.68%)
Sep 09, 2010 12.12 12.14 11.79 11.94 180,882 +0.05(+0.42%)
Sep 08, 2010 11.45 11.93 11.45 11.89 273,892 +0.51(+4.48%)
Sep 07, 2010 11.98 12.03 11.35 11.38 1,219 -0.65(-5.40%)
Sep 03, 2010 11.74 12.07 11.74 12.03 183,566 +0.50(+4.34%)
Sep 02, 2010 11.62 11.62 11.31 11.53 1,036 -0.01(-0.09%)
Sep 01, 2010 11.35 11.56 11.33 11.54 323,089 +0.35(+3.13%)
Aug 31, 2010 11.20 11.52 10.99 11.19 2,300 +0.12(+1.08%)
Aug 30, 2010 11.73 11.77 11.06 11.07 335,637 -0.69(-5.87%)
Aug 27, 2010 11.76 11.78 11.14 11.76 302,848 +0.47(+4.16%)
Aug 26, 2010 11.42 11.55 11.27 11.29 854 -0.09(-0.79%)
Aug 25, 2010 10.85 11.47 10.72 11.38 846 +0.46(+4.21%)
Aug 24, 2010 11.05 11.28 10.84 10.92 3,435 -0.33(-2.93%)
Aug 23, 2010 11.93 12.20 11.25 11.25 351,008 -0.62(-5.22%)
Aug 20, 2010 11.46 11.90 11.34 11.87 353,444 +0.31(+2.68%)
Aug 19, 2010 11.19 12.22 11.19 11.56 2,952 +0.75(+6.94%)
Aug 18, 2010 10.52 10.98 10.34 10.81 13,260 +0.30(+2.85%)
Aug 17, 2010 10.27 10.68 10.23 10.51 2,038 +0.40(+3.96%)
Aug 16, 2010 10.01 10.34 10.00 10.11 169,138 +0.00(+0.00%)
Aug 13, 2010 10.11 10.57 10.05 10.11 197,475 -0.49(-4.62%)
Aug 12, 2010 10.36 10.65 10.27 10.60 321,111 +0.01(+0.09%)
Aug 11, 2010 10.77 10.82 10.47 10.59 413,120 -0.43(-3.90%)
Aug 10, 2010 11.11 11.18 10.95 11.02 191,896 -0.27(-2.39%)
Aug 09, 2010 11.09 11.30 11.00 11.29 141,397 +0.26(+2.36%)
Aug 06, 2010 11.03 11.30 10.84 11.03 192,294 -0.37(-3.25%)
Aug 05, 2010 11.25 11.51 11.06 11.40 283,410 +0.00(+0.00%)
Aug 04, 2010 11.25 11.57 11.25 11.40 166,559 +0.17(+1.51%)
Aug 03, 2010 11.22 11.36 11.08 11.23 263,277 -0.01(-0.09%)
Aug 02, 2010 11.28 11.28 10.84 11.24 225,657 +0.24(+2.18%)
Jul 30, 2010 11.00 11.22 10.86 11.00 201,126 -0.18(-1.61%)
Jul 29, 2010 11.08 11.25 10.76 11.18 200,573 +0.17(+1.54%)
Jul 28, 2010 11.01 11.78 10.95 11.01 1,371 -0.75(-6.38%)
Jul 27, 2010 11.82 12.05 11.69 11.76 164,010 +0.07(+0.60%)
Jul 26, 2010 11.74 11.92 11.46 11.69 302,533 -0.04(-0.34%)
Jul 23, 2010 11.03 11.75 11.03 11.73 199,013 +0.60(+5.39%)
Jul 22, 2010 10.76 11.22 10.65 11.13 289,146 +0.57(+5.40%)
Jul 21, 2010 10.98 11.05 10.44 10.56 146,699 -0.32(-2.94%)
Jul 20, 2010 10.45 10.90 10.42 10.88 139,874 +0.24(+2.26%)
Jul 19, 2010 10.77 10.78 10.42 10.64 158,217 -0.06(-0.56%)
Jul 16, 2010 10.70 10.98 10.66 10.70 294,600 -0.35(-3.17%)
Jul 15, 2010 11.10 11.12 10.84 11.05 138,284 +0.00(+0.00%)
Jul 14, 2010 11.21 11.22 10.96 11.05 134,720 -0.18(-1.60%)
Jul 13, 2010 11.23 11.25 10.82 11.23 3,352 +0.54(+5.05%)
Jul 12, 2010 10.65 10.81 10.55 10.69 133,270 +0.02(+0.19%)
Jul 09, 2010 10.67 10.71 10.33 10.67 157,428 +0.28(+2.69%)
Jul 08, 2010 10.39 10.79 10.15 10.39 245,468 -0.07(-0.67%)
Jul 07, 2010 10.60 10.63 10.14 10.46 279,112 -0.06(-0.57%)
Jul 06, 2010 10.52 11.28 10.46 10.52 1,882 -0.55(-4.97%)
Jul 02, 2010 11.07 11.60 11.04 11.07 318,152 -0.06(-0.54%)
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.