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, 2013 19.60 19.83 19.04 19.20 1,025,164 -1.12(-5.51%)
Sep 27, 2013 20.21 20.36 19.95 20.32 259,785 +0.08(+0.40%)
Sep 26, 2013 20.13 20.81 20.05 20.24 288,284 +0.11(+0.55%)
Sep 25, 2013 20.36 20.36 19.90 20.13 323,664 -0.26(-1.28%)
Sep 24, 2013 20.00 20.44 19.96 20.39 234,534 +0.40(+2.00%)
Sep 23, 2013 20.03 20.16 19.90 19.99 203,030 -0.06(-0.30%)
Sep 20, 2013 20.22 20.25 19.95 20.05 634,901 -0.05(-0.25%)
Sep 19, 2013 20.27 20.35 20.04 20.10 300,881 -0.17(-0.84%)
Sep 18, 2013 19.94 20.33 19.63 20.27 278,895 +0.34(+1.71%)
Sep 17, 2013 19.92 20.25 19.77 19.93 392,072 -0.05(-0.25%)
Sep 16, 2013 19.73 20.16 19.73 19.98 425,592 +0.40(+2.04%)
Sep 13, 2013 19.45 19.71 19.45 19.58 249,415 +0.28(+1.45%)
Sep 12, 2013 19.73 19.73 19.27 19.30 319,412 -0.45(-2.28%)
Sep 11, 2013 19.46 19.79 19.32 19.75 457,354 +0.33(+1.70%)
Sep 10, 2013 19.49 19.66 19.28 19.42 326,102 -0.07(-0.36%)
Sep 09, 2013 19.24 19.51 18.94 19.49 357,825 +0.30(+1.56%)
Sep 06, 2013 19.12 19.30 18.83 19.19 483,760 +0.15(+0.79%)
Sep 05, 2013 18.80 19.16 18.69 19.04 281,411 +0.30(+1.60%)
Sep 04, 2013 18.52 18.95 18.41 18.74 465,454 +0.26(+1.41%)
Sep 03, 2013 18.73 18.88 18.44 18.48 435,562 -0.15(-0.81%)
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%)
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.