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, 2016 5.350 5.660 5.310 5.610 369,165 +0.30(+5.65%)
Sep 29, 2016 5.470 5.570 5.310 5.310 186,294 -0.16(-2.93%)
Sep 28, 2016 5.450 5.585 5.421 5.470 169,829 -0.02(-0.36%)
Sep 27, 2016 5.460 5.590 5.442 5.490 157,669 +0.01(+0.18%)
Sep 26, 2016 5.530 5.640 5.480 5.480 156,138 -0.11(-1.97%)
Sep 23, 2016 5.650 5.780 5.580 5.590 170,542 -0.09(-1.58%)
Sep 22, 2016 5.550 5.820 5.520 5.680 471,206 +0.19(+3.46%)
Sep 21, 2016 5.350 5.530 5.320 5.490 272,084 +0.13(+2.43%)
Sep 20, 2016 5.580 5.580 5.350 5.360 268,213 -0.19(-3.42%)
Sep 19, 2016 5.370 5.630 5.370 5.550 419,089 +0.18(+3.35%)
Sep 16, 2016 5.490 5.550 5.335 5.370 537,809 -0.16(-2.89%)
Sep 15, 2016 5.340 5.590 5.290 5.530 194,179 +0.22(+4.14%)
Sep 14, 2016 5.310 5.410 5.240 5.310 210,995 +0.02(+0.38%)
Sep 13, 2016 5.270 5.340 5.112 5.290 267,725 -0.04(-0.75%)
Sep 12, 2016 5.200 5.379 5.125 5.330 389,220 +0.05(+0.95%)
Sep 09, 2016 5.350 5.450 5.240 5.280 334,855 -0.11(-2.04%)
Sep 08, 2016 5.360 5.570 5.317 5.390 350,809 +0.00(+0.00%)
Sep 07, 2016 5.100 5.400 4.980 5.390 616,442 +0.31(+6.10%)
Sep 06, 2016 5.430 5.430 5.070 5.080 378,616 -0.34(-6.27%)
Sep 02, 2016 5.340 5.420 5.420 5.420 220,000 +0.09(+1.69%)
Sep 01, 2016 5.380 5.385 5.200 5.330 346,129 -0.05(-0.93%)
Aug 31, 2016 5.500 5.600 5.290 5.380 440,793 -0.15(-2.71%)
Aug 30, 2016 5.840 5.850 5.520 5.530 291,757 -0.36(-6.11%)
Aug 29, 2016 5.680 5.915 5.550 5.890 423,030 +0.28(+4.99%)
Aug 26, 2016 5.790 5.930 5.530 5.610 512,091 -0.36(-6.03%)
Aug 25, 2016 6.150 6.200 5.940 5.970 635,901 -0.20(-3.24%)
Aug 24, 2016 6.260 6.310 6.105 6.170 587,498 +0.00(+0.00%)
Aug 23, 2016 6.150 6.190 6.060 6.170 514,683 +0.07(+1.15%)
Aug 22, 2016 6.210 6.220 6.040 6.100 876,914 -0.13(-2.09%)
Aug 19, 2016 5.980 6.330 5.900 6.230 700,041 +0.30(+5.06%)
Aug 18, 2016 6.030 6.560 5.845 5.930 1,177,478 +0.20(+3.49%)
Aug 17, 2016 5.950 5.968 5.670 5.730 394,025 -0.26(-4.34%)
Aug 16, 2016 6.070 6.180 5.940 5.990 587,298 -0.09(-1.48%)
Aug 15, 2016 6.230 6.300 6.070 6.080 385,331 -0.15(-2.41%)
Aug 12, 2016 6.080 6.285 6.000 6.230 320,272 +0.17(+2.81%)
Aug 11, 2016 5.810 6.140 5.810 6.060 475,720 +0.37(+6.50%)
Aug 10, 2016 5.970 5.970 5.680 5.690 259,935 -0.23(-3.89%)
Aug 09, 2016 5.870 5.945 5.740 5.920 252,527 +0.00(+0.00%)
Aug 08, 2016 5.880 6.160 5.870 5.920 298,730 +0.12(+2.07%)
Aug 05, 2016 5.580 5.970 5.570 5.800 535,042 +0.27(+4.88%)
Aug 04, 2016 5.540 5.710 5.465 5.530 230,112 -0.02(-0.36%)
Aug 03, 2016 5.380 5.670 5.200 5.550 474,290 +0.13(+2.40%)
Aug 02, 2016 5.840 5.850 5.371 5.420 374,247 -0.44(-7.51%)
Aug 01, 2016 5.950 5.965 5.810 5.860 306,378 -0.07(-1.18%)
Jul 29, 2016 5.820 5.980 5.740 5.930 310,653 +0.11(+1.89%)
Jul 28, 2016 5.880 5.880 5.685 5.820 243,433 -0.07(-1.19%)
Jul 27, 2016 5.850 6.060 5.750 5.890 286,328 +0.05(+0.86%)
Jul 26, 2016 5.650 5.920 5.635 5.840 196,320 +0.21(+3.73%)
Jul 25, 2016 5.550 5.720 5.530 5.630 279,371 +0.06(+1.08%)
Jul 22, 2016 5.570 5.640 5.410 5.570 172,324 -0.03(-0.54%)
Jul 21, 2016 5.750 5.960 5.570 5.600 287,581 -0.16(-2.78%)
Jul 20, 2016 5.400 5.790 5.310 5.760 375,204 +0.36(+6.67%)
Jul 19, 2016 5.600 5.670 5.380 5.400 252,340 -0.18(-3.23%)
Jul 18, 2016 5.500 5.630 5.435 5.580 285,460 +0.12(+2.20%)
Jul 15, 2016 5.410 5.480 5.390 5.460 192,832 +0.09(+1.68%)
Jul 14, 2016 5.510 5.525 5.360 5.370 179,261 -0.11(-2.01%)
Jul 13, 2016 5.720 5.720 5.470 5.480 194,135 -0.20(-3.52%)
Jul 12, 2016 5.530 5.760 5.530 5.680 269,849 +0.16(+2.90%)
Jul 11, 2016 5.350 5.530 5.350 5.520 248,829 +0.23(+4.35%)
Jul 08, 2016 5.070 5.420 4.980 5.290 448,696 +0.31(+6.22%)
Jul 07, 2016 4.940 5.060 4.930 4.980 314,586 +0.07(+1.43%)
Jul 06, 2016 4.850 4.960 4.760 4.910 370,986 +0.05(+1.03%)
Jul 05, 2016 5.130 5.160 4.750 4.860 366,091 -0.32(-6.18%)
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.