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 (%)
Apr 29, 2005 22.69 22.87 22.41 22.76 900,734 +0.11(+0.50%)
Apr 28, 2005 23.18 23.18 22.62 22.65 266,324 -0.53(-2.27%)
Apr 27, 2005 22.96 23.27 22.66 23.18 334,055 +0.21(+0.94%)
Apr 26, 2005 23.18 23.32 22.92 22.96 282,763 -0.26(-1.12%)
Apr 25, 2005 23.48 23.50 23.05 23.22 519,496 -0.26(-1.11%)
Apr 22, 2005 23.10 23.69 23.03 23.48 870,484 +0.28(+1.19%)
Apr 21, 2005 22.77 23.20 22.75 23.20 963,040 +0.52(+2.27%)
Apr 20, 2005 22.83 22.93 22.60 22.69 750,803 -0.19(-0.85%)
Apr 19, 2005 22.84 23.11 22.84 22.88 502,892 +0.05(+0.21%)
Apr 18, 2005 22.43 22.90 22.43 22.83 628,820 +0.33(+1.46%)
Apr 15, 2005 23.18 23.19 22.42 22.51 718,088 -0.74(-3.19%)
Apr 14, 2005 23.33 23.48 23.13 23.25 1,010,387 -0.08(-0.35%)
Apr 13, 2005 23.50 23.64 23.32 23.33 551,882 -0.17(-0.71%)
Apr 12, 2005 23.31 23.54 23.18 23.50 665,645 +0.17(+0.75%)
Apr 11, 2005 23.67 23.73 23.25 23.32 515,550 -0.31(-1.32%)
Apr 08, 2005 23.80 23.92 23.61 23.63 400,801 -0.19(-0.78%)
Apr 07, 2005 23.74 24.03 23.71 23.82 837,934 +0.08(+0.34%)
Apr 06, 2005 23.73 23.97 23.67 23.74 458,175 +0.01(+0.03%)
Apr 05, 2005 23.58 23.89 23.58 23.73 482,506 +0.21(+0.91%)
Apr 04, 2005 23.74 23.75 23.44 23.52 884,951 -0.22(-0.94%)
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.