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 (%)
May 30, 2008 8.473 8.504 8.194 8.218 461,555 -0.23(-2.74%)
May 29, 2008 8.218 8.644 8.218 8.449 375,516 +0.18(+2.21%)
May 28, 2008 8.023 8.327 7.968 8.267 610,562 +0.33(+4.22%)
May 27, 2008 7.750 8.090 7.707 7.932 464,143 +0.22(+2.84%)
May 26, 2008 7.853 7.883 7.470 7.713 0 +0.00(+0.00%)
May 23, 2008 7.853 7.883 7.470 7.713 801,830 -0.21(-2.61%)
May 22, 2008 8.364 8.370 7.731 7.920 1,679,001 +0.03(+0.39%)
May 21, 2008 7.987 8.084 7.725 7.889 980,774 -0.02(-0.23%)
May 20, 2008 8.212 8.279 7.786 7.908 1,319,221 -0.35(-4.27%)
May 19, 2008 8.431 8.498 8.212 8.260 873,776 -0.16(-1.88%)
May 16, 2008 8.619 8.619 8.145 8.419 461,743 -0.12(-1.35%)
May 15, 2008 8.589 8.632 8.181 8.534 794,610 -0.09(-1.06%)
May 14, 2008 8.565 8.923 8.528 8.625 367,880 +0.09(+1.07%)
May 13, 2008 8.479 8.717 8.455 8.534 503,741 +0.04(+0.43%)
May 12, 2008 8.285 8.565 8.066 8.498 552,143 +0.24(+2.95%)
May 09, 2008 8.054 8.388 8.054 8.254 162,774 +0.06(+0.74%)
May 08, 2008 8.413 8.695 8.084 8.194 604,206 -0.13(-1.61%)
May 07, 2008 8.644 8.735 8.279 8.327 988,653 -0.27(-3.18%)
May 06, 2008 8.887 8.990 8.559 8.601 1,010,929 -0.33(-3.74%)
May 05, 2008 9.252 9.252 8.893 8.936 552,614 -0.47(-4.98%)
May 02, 2008 9.757 9.872 9.349 9.404 421,488 -0.26(-2.64%)
May 01, 2008 9.562 9.799 9.361 9.660 673,334 +0.09(+0.89%)
Apr 30, 2008 10.04 10.08 9.228 9.574 1,131,604 -0.43(-4.26%)
Apr 29, 2008 9.672 10.07 9.556 10.00 542,013 +0.30(+3.07%)
Apr 28, 2008 9.410 9.897 9.130 9.702 543,417 +0.27(+2.84%)
Apr 25, 2008 9.179 9.623 9.149 9.434 559,676 +0.30(+3.33%)
Apr 24, 2008 8.577 9.161 8.419 9.130 636,762 +0.60(+6.99%)
Apr 23, 2008 8.248 8.632 8.181 8.534 345,318 +0.30(+3.70%)
Apr 22, 2008 8.376 8.400 8.011 8.230 496,935 -0.17(-2.03%)
Apr 21, 2008 8.577 8.577 8.181 8.400 452,563 -0.26(-2.95%)
Apr 18, 2008 8.528 8.790 8.419 8.656 362,486 +0.29(+3.49%)
Apr 17, 2008 8.340 8.461 8.200 8.364 253,678 -0.04(-0.43%)
Apr 16, 2008 8.431 8.662 8.340 8.400 479,241 +0.04(+0.44%)
Apr 15, 2008 8.285 8.492 8.169 8.364 405,419 +0.16(+2.00%)
Apr 14, 2008 8.303 8.370 8.035 8.200 655,015 -0.08(-0.96%)
Apr 11, 2008 8.394 8.546 8.084 8.279 656,940 -0.31(-3.61%)
Apr 10, 2008 8.607 8.668 8.078 8.589 1,416,429 -0.80(-8.55%)
Apr 09, 2008 9.745 9.854 9.337 9.392 370,058 -0.36(-3.68%)
Apr 08, 2008 9.690 9.781 9.574 9.751 481,170 -0.04(-0.37%)
Apr 07, 2008 10.14 10.14 9.733 9.787 390,120 -0.26(-2.60%)
Apr 04, 2008 10.24 10.24 9.824 10.05 416,090 -0.16(-1.61%)
Apr 03, 2008 10.04 10.26 9.848 10.21 361,674 +0.05(+0.48%)
Apr 02, 2008 10.42 10.54 10.15 10.16 686,524 -0.18(-1.71%)
Apr 01, 2008 10.04 10.40 9.976 10.34 545,471 +0.49(+4.94%)
Mar 31, 2008 9.520 10.05 9.447 9.854 518,509 +0.20(+2.08%)
Mar 28, 2008 10.35 10.35 9.623 9.653 1,029,294 -0.82(-7.79%)
Mar 27, 2008 10.55 10.67 10.34 10.47 1,162,083 -0.03(-0.29%)
Mar 26, 2008 10.58 10.68 10.31 10.50 1,852,248 -0.26(-2.38%)
Mar 25, 2008 10.34 10.94 10.26 10.75 1,186,210 +0.49(+4.74%)
Mar 24, 2008 10.16 10.76 10.02 10.27 1,388,008 -0.02(-0.24%)
Mar 21, 2008 9.045 10.45 8.765 10.29 4,882,438 +0.00(+0.00%)
Mar 20, 2008 9.045 10.45 8.765 10.29 4,881,781 +1.64(+18.90%)
Mar 19, 2008 8.893 9.197 8.552 8.656 887,998 -0.14(-1.59%)
Mar 18, 2008 8.625 8.911 8.419 8.796 818,078 +0.40(+4.78%)
Mar 17, 2008 8.260 8.692 8.194 8.394 671,813 -0.34(-3.90%)
Mar 14, 2008 8.607 8.911 8.224 8.735 851,904 +0.12(+1.41%)
Mar 13, 2008 8.066 8.674 7.798 8.613 720,380 +0.44(+5.36%)
Mar 12, 2008 8.656 8.820 8.096 8.175 1,396,341 -0.58(-6.67%)
Mar 11, 2008 9.234 10.27 8.035 8.759 2,955,382 +1.28(+17.07%)
Mar 10, 2008 7.822 7.871 7.324 7.482 692,389 -0.26(-3.38%)
Mar 07, 2008 7.524 8.443 7.415 7.743 555,400 +0.09(+1.19%)
Mar 06, 2008 8.029 8.230 7.561 7.652 954,141 -0.62(-7.50%)
Mar 05, 2008 8.145 8.522 8.066 8.273 996,132 +0.26(+3.19%)
Mar 04, 2008 7.756 8.121 7.610 8.017 849,376 +0.19(+2.49%)
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.