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 31, 2007 20.50 21.00 20.50 20.90 474,100 +0.50(+2.45%)
May 30, 2007 20.14 20.50 20.02 20.40 393,300 +0.05(+0.25%)
May 29, 2007 20.24 20.48 20.12 20.35 647,850 +0.11(+0.54%)
May 25, 2007 19.50 20.57 19.07 20.24 1,497,200 +0.72(+3.69%)
May 24, 2007 21.50 21.00 19.23 19.52 1,157,500 -1.45(-6.91%)
May 23, 2007 20.94 21.43 20.94 20.97 283,200 +0.13(+0.62%)
May 22, 2007 20.78 20.95 20.56 20.84 228,400 +0.06(+0.29%)
May 21, 2007 20.79 21.12 20.65 20.78 366,200 -0.01(-0.05%)
May 18, 2007 20.60 20.90 20.46 20.79 190,400 +0.19(+0.92%)
May 17, 2007 20.10 20.69 20.09 20.60 320,500 +0.43(+2.13%)
May 16, 2007 20.10 20.23 19.93 20.17 206,900 +0.14(+0.70%)
May 15, 2007 19.94 20.42 19.84 20.03 461,100 +0.07(+0.35%)
May 14, 2007 20.55 20.60 19.88 19.96 677,900 -0.64(-3.11%)
May 11, 2007 20.62 20.91 20.45 20.60 650,000 -0.02(-0.10%)
May 10, 2007 19.94 21.17 19.94 20.62 1,536,912 -0.15(-0.72%)
May 09, 2007 20.36 20.92 20.30 20.77 405,500 +0.32(+1.56%)
May 08, 2007 20.98 20.98 20.38 20.45 643,400 -0.66(-3.13%)
May 07, 2007 21.05 21.21 21.01 21.11 348,100 +0.06(+0.29%)
May 04, 2007 21.08 21.27 20.94 21.05 419,000 -0.03(-0.14%)
May 03, 2007 21.47 21.43 20.91 21.08 1,401,400 -0.39(-1.82%)
May 02, 2007 21.57 21.63 21.29 21.47 468,950 -0.13(-0.60%)
May 01, 2007 22.05 22.05 21.57 21.60 485,300 -0.45(-2.04%)
Apr 30, 2007 22.20 22.33 21.94 22.05 573,700 -0.19(-0.85%)
Apr 27, 2007 22.30 22.31 21.92 22.24 513,300 -0.16(-0.71%)
Apr 26, 2007 22.35 22.61 22.16 22.40 348,200 -0.40(-1.75%)
Apr 25, 2007 23.08 23.14 22.61 22.80 375,475 -0.20(-0.87%)
Apr 24, 2007 23.11 23.15 22.86 23.00 246,500 -0.12(-0.52%)
Apr 23, 2007 23.31 23.63 22.91 23.12 264,500 -0.26(-1.11%)
Apr 20, 2007 22.96 23.40 22.91 23.38 258,500 +0.67(+2.95%)
Apr 19, 2007 22.35 22.98 22.35 22.71 200,300 -0.02(-0.09%)
Apr 18, 2007 22.76 22.96 22.69 22.73 169,800 -0.28(-1.22%)
Apr 17, 2007 23.44 23.69 22.86 23.01 335,700 -0.45(-1.92%)
Apr 16, 2007 23.31 23.46 23.08 23.46 223,200 +0.31(+1.34%)
Apr 13, 2007 23.19 23.38 22.73 23.15 576,200 -0.07(-0.30%)
Apr 12, 2007 22.69 23.46 22.45 23.22 550,400 +0.51(+2.25%)
Apr 11, 2007 23.22 23.25 22.48 22.71 979,100 -0.47(-2.03%)
Apr 10, 2007 23.50 23.74 23.12 23.18 325,200 -0.36(-1.53%)
Apr 09, 2007 23.87 23.87 23.49 23.54 219,600 -0.33(-1.38%)
Apr 05, 2007 23.49 24.02 23.44 23.87 238,000 +0.41(+1.75%)
Apr 04, 2007 23.71 23.85 23.43 23.46 299,600 -0.30(-1.26%)
Apr 03, 2007 23.76 24.24 23.72 23.76 302,200 +0.06(+0.25%)
Apr 02, 2007 23.41 23.99 23.34 23.70 322,200 +0.39(+1.67%)
Mar 30, 2007 23.07 23.39 22.98 23.31 231,800 +0.29(+1.26%)
Mar 29, 2007 23.18 23.21 22.55 23.02 484,700 +0.06(+0.26%)
Mar 28, 2007 23.40 23.40 22.90 22.96 622,800 -0.54(-2.30%)
Mar 27, 2007 23.53 23.61 23.43 23.50 166,400 -0.11(-0.47%)
Mar 26, 2007 23.90 23.94 23.48 23.61 171,600 -0.32(-1.34%)
Mar 23, 2007 23.65 23.99 23.55 23.93 211,000 +0.24(+1.01%)
Mar 22, 2007 23.81 23.81 23.50 23.69 284,300 -0.01(-0.04%)
Mar 21, 2007 23.12 23.97 22.95 23.70 653,100 +0.58(+2.51%)
Mar 20, 2007 22.60 23.13 22.60 23.12 553,700 +0.54(+2.39%)
Mar 19, 2007 22.30 22.67 22.30 22.58 354,600 +0.43(+1.94%)
Mar 16, 2007 22.09 22.35 21.92 22.15 654,000 +0.07(+0.32%)
Mar 15, 2007 21.32 22.12 21.30 22.08 856,600 +0.77(+3.61%)
Mar 14, 2007 22.96 23.00 20.81 21.31 1,024,400 -0.10(-0.47%)
Mar 13, 2007 22.14 22.01 21.03 21.41 439,100 -0.73(-3.30%)
Mar 12, 2007 22.13 22.25 21.84 22.14 305,700 +0.27(+1.23%)
Mar 09, 2007 22.04 22.23 21.72 21.87 298,700 +0.01(+0.05%)
Mar 08, 2007 21.75 22.13 21.57 21.86 499,300 +0.55(+2.58%)
Mar 07, 2007 20.98 21.42 20.77 21.31 437,800 +0.46(+2.21%)
Mar 06, 2007 20.40 21.16 20.32 20.85 260,600 +0.47(+2.31%)
Mar 05, 2007 20.78 21.03 20.15 20.38 425,800 -0.65(-3.09%)
Mar 02, 2007 21.91 22.03 21.02 21.03 370,900 -1.08(-4.88%)
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.