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 24, 2011 16.14 16.40 16.00 16.27 377,580 +0.17(+1.06%)
May 23, 2011 15.93 16.42 15.82 16.10 437,775 -0.12(-0.74%)
May 20, 2011 16.52 16.61 16.03 16.22 590,625 -0.43(-2.58%)
May 19, 2011 17.91 17.91 16.46 16.65 362,688 -0.47(-2.75%)
May 18, 2011 16.64 17.20 16.57 17.12 439,527 +0.51(+3.07%)
May 17, 2011 16.97 17.19 16.57 16.61 344,575 -0.49(-2.87%)
May 16, 2011 17.01 17.23 16.77 17.10 325,427 -0.05(-0.29%)
May 13, 2011 17.69 17.83 17.02 17.15 277,487 -0.54(-3.05%)
May 12, 2011 17.31 17.85 17.00 17.69 324,791 +0.34(+1.96%)
May 11, 2011 17.71 17.81 17.12 17.35 250,820 -0.40(-2.25%)
May 10, 2011 17.47 17.96 17.43 17.75 196,872 +0.32(+1.84%)
May 09, 2011 17.23 17.63 17.20 17.43 244,629 +0.10(+0.58%)
May 06, 2011 17.80 17.80 17.32 17.33 399,076 -0.33(-1.87%)
May 05, 2011 18.29 18.31 17.42 17.66 982,310 -1.42(-7.44%)
May 04, 2011 19.06 19.22 18.81 19.08 346,889 +0.03(+0.16%)
May 03, 2011 18.94 19.21 18.87 19.05 199,626 +0.04(+0.21%)
May 02, 2011 19.00 19.03 18.93 19.01 223,573 -0.25(-1.30%)
Apr 29, 2011 19.67 19.70 19.21 19.26 235,614 -0.43(-2.18%)
Apr 28, 2011 19.40 19.86 19.40 19.69 341,502 +0.37(+1.92%)
Apr 27, 2011 19.03 19.38 18.99 19.32 446,161 +0.31(+1.63%)
Apr 26, 2011 19.20 19.28 18.99 19.01 488,089 -0.19(-0.99%)
Apr 25, 2011 19.00 19.34 18.95 19.20 475,695 +0.07(+0.37%)
Apr 21, 2011 18.99 19.20 18.62 19.13 508,493 +0.28(+1.49%)
Apr 20, 2011 18.79 19.07 18.59 18.85 143,565 +0.34(+1.84%)
Apr 19, 2011 18.62 18.65 18.18 18.51 212,927 -0.05(-0.27%)
Apr 18, 2011 18.66 18.73 18.27 18.56 218,948 -0.40(-2.11%)
Apr 15, 2011 19.00 19.11 18.75 18.96 275,331 -0.10(-0.52%)
Apr 14, 2011 18.86 19.10 18.80 19.06 326,743 +0.01(+0.05%)
Apr 13, 2011 19.20 19.20 18.74 19.05 421,430 +0.01(+0.05%)
Apr 12, 2011 19.23 19.60 19.01 19.04 258,037 -0.26(-1.35%)
Apr 11, 2011 19.28 19.57 19.14 19.30 215,961 -0.01(-0.05%)
Apr 08, 2011 19.61 19.63 19.10 19.31 340,661 -0.29(-1.48%)
Apr 07, 2011 19.87 19.93 19.46 19.60 377,675 -0.23(-1.16%)
Apr 06, 2011 19.78 19.97 19.30 19.83 304,630 +0.20(+1.02%)
Apr 05, 2011 19.28 19.78 19.14 19.63 381,436 +0.14(+0.72%)
Apr 04, 2011 19.68 19.75 19.20 19.49 417,764 -0.19(-0.97%)
Apr 01, 2011 19.33 19.73 19.25 19.68 260,359 +0.46(+2.39%)
Mar 31, 2011 19.24 19.41 18.92 19.22 290,714 -0.12(-0.62%)
Mar 30, 2011 19.34 19.34 19.34 19.34 307,263 +0.50(+2.65%)
Mar 29, 2011 18.69 18.94 18.50 18.84 296,620 +0.10(+0.53%)
Mar 28, 2011 18.78 18.92 18.70 18.74 466,327 -0.01(-0.05%)
Mar 25, 2011 18.59 18.90 18.15 18.75 393,413 +0.30(+1.63%)
Mar 24, 2011 18.12 18.69 17.80 18.45 453,780 +0.50(+2.79%)
Mar 23, 2011 17.83 18.01 17.42 17.95 559,530 +0.04(+0.22%)
Mar 22, 2011 17.72 18.83 17.72 17.91 821,091 +0.55(+3.17%)
Mar 21, 2011 17.29 17.41 17.00 17.36 821,460 -0.47(-2.64%)
Mar 18, 2011 16.88 18.71 16.88 17.83 2,973,777 +1.28(+7.73%)
Mar 17, 2011 17.14 17.21 16.54 16.55 317,320 -0.33(-1.95%)
Mar 16, 2011 16.98 17.07 16.77 16.88 536,897 -0.18(-1.06%)
Mar 15, 2011 17.12 17.74 16.95 17.06 497,835 -0.68(-3.83%)
Mar 14, 2011 18.28 18.28 17.18 17.74 362,194 -0.74(-4.00%)
Mar 11, 2011 18.28 18.64 18.10 18.48 252,722 +0.12(+0.65%)
Mar 10, 2011 18.87 19.01 18.21 18.36 375,350 -0.79(-4.13%)
Mar 09, 2011 18.41 19.95 18.41 19.15 896,523 +0.78(+4.25%)
Mar 08, 2011 16.87 18.49 15.57 18.37 1,718,014 +2.32(+14.45%)
Mar 07, 2011 16.80 16.80 15.85 16.05 214,065 -0.68(-4.06%)
Mar 04, 2011 17.06 17.06 16.46 16.73 186,608 -0.38(-2.22%)
Mar 03, 2011 17.38 17.43 16.84 17.11 180,712 -0.09(-0.52%)
Mar 02, 2011 16.93 17.21 16.82 17.20 105,303 +0.23(+1.36%)
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.