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 (%)
Mar 31, 2004 24.30 24.91 24.09 24.73 568,600 +0.83(+3.49%)
Mar 30, 2004 22.98 24.15 22.98 23.90 485,100 +0.95(+4.12%)
Mar 29, 2004 22.89 23.07 22.86 22.95 85,000 +0.12(+0.53%)
Mar 26, 2004 22.79 22.87 22.67 22.83 148,800 +0.07(+0.29%)
Mar 25, 2004 22.57 22.91 22.41 22.77 388,900 +0.19(+0.86%)
Mar 24, 2004 22.67 22.79 22.33 22.57 193,100 -0.09(-0.41%)
Mar 23, 2004 23.15 23.15 22.47 22.67 83,900 -0.40(-1.73%)
Mar 22, 2004 23.73 23.73 23.05 23.07 191,600 -0.73(-3.05%)
Mar 19, 2004 23.65 24.14 23.60 23.79 42,300 +0.13(+0.53%)
Mar 18, 2004 24.03 24.09 23.63 23.67 106,100 -0.33(-1.39%)
Mar 17, 2004 24.13 24.36 24.00 24.00 85,100 -0.13(-0.55%)
Mar 16, 2004 24.13 24.27 24.03 24.13 152,900 +0.05(+0.22%)
Mar 15, 2004 24.23 24.23 24.00 24.08 45,500 -0.15(-0.63%)
Mar 12, 2004 23.75 24.23 23.74 24.23 117,100 +0.53(+2.25%)
Mar 11, 2004 23.67 24.03 23.50 23.70 195,000 -0.03(-0.14%)
Mar 10, 2004 24.50 24.50 23.51 23.73 82,200 -0.87(-3.52%)
Mar 09, 2004 24.47 24.60 24.33 24.60 148,200 +0.17(+0.71%)
Mar 08, 2004 24.87 24.99 24.43 24.43 86,300 -0.51(-2.03%)
Mar 05, 2004 25.30 25.30 24.84 24.93 116,700 -0.41(-1.63%)
Mar 04, 2004 25.07 25.43 25.03 25.35 238,500 +0.28(+1.12%)
Mar 03, 2004 24.33 25.41 24.33 25.07 302,000 +0.17(+0.67%)
Mar 02, 2004 25.18 25.20 24.77 24.90 447,400 -0.27(-1.09%)
Mar 01, 2004 24.31 25.45 24.02 25.17 304,300 +0.77(+3.17%)
Feb 27, 2004 24.02 24.53 24.02 24.40 113,600 +0.31(+1.30%)
Feb 26, 2004 23.48 24.21 23.41 24.09 163,400 +0.51(+2.18%)
Feb 25, 2004 23.60 23.73 23.43 23.57 230,000 +0.14(+0.60%)
Feb 24, 2004 23.45 23.69 22.67 23.43 362,200 -0.23(-0.99%)
Feb 23, 2004 24.09 24.09 23.63 23.67 233,400 -0.40(-1.66%)
Feb 20, 2004 24.77 24.77 23.70 24.07 333,500 -0.64(-2.59%)
Feb 19, 2004 24.68 25.27 24.64 24.71 409,000 -0.19(-0.78%)
Feb 18, 2004 25.17 25.17 24.78 24.90 121,400 -0.27(-1.06%)
Feb 17, 2004 24.47 25.40 24.13 25.17 685,000 +0.77(+3.14%)
Feb 13, 2004 24.51 24.71 24.35 24.40 187,000 -0.27(-1.08%)
Feb 12, 2004 24.78 25.20 24.57 24.67 234,000 -0.11(-0.43%)
Feb 11, 2004 24.85 25.03 24.63 24.77 378,300 -0.08(-0.32%)
Feb 10, 2004 24.35 24.85 24.35 24.85 538,200 +0.51(+2.08%)
Feb 09, 2004 24.33 24.51 24.20 24.35 261,500 +0.11(+0.47%)
Feb 06, 2004 23.70 24.47 23.70 24.23 2,440,900 +0.57(+2.39%)
Feb 05, 2004 23.37 23.83 23.09 23.67 689,900 +0.17(+0.71%)
Feb 04, 2004 23.87 23.89 23.33 23.50 412,900 -0.50(-2.08%)
Feb 03, 2004 24.07 24.30 23.60 24.00 297,800 +0.06(+0.25%)
Feb 02, 2004 24.39 24.53 23.60 23.94 380,800 -0.46(-1.89%)
Jan 30, 2004 24.44 24.50 24.15 24.40 166,800 -0.07(-0.27%)
Jan 29, 2004 24.77 24.89 24.30 24.47 134,800 -0.27(-1.10%)
Jan 28, 2004 24.82 25.07 24.66 24.74 76,100 +0.02(+0.08%)
Jan 27, 2004 24.61 24.90 24.61 24.72 146,500 +0.11(+0.46%)
Jan 26, 2004 24.43 24.67 24.03 24.61 253,000 +0.01(+0.03%)
Jan 23, 2004 25.09 25.10 24.32 24.60 465,800 -0.54(-2.15%)
Jan 22, 2004 25.34 25.73 25.11 25.14 310,600 -0.19(-0.76%)
Jan 21, 2004 24.93 25.43 24.87 25.33 258,800 +0.53(+2.15%)
Jan 20, 2004 24.80 24.93 24.77 24.80 363,600 -0.03(-0.13%)
Jan 16, 2004 24.89 25.13 24.69 24.83 404,700 +0.00(+0.00%)
Jan 15, 2004 24.70 24.93 24.55 24.83 299,500 +0.03(+0.13%)
Jan 14, 2004 25.87 25.93 24.51 24.80 1,069,800 -1.00(-3.88%)
Jan 13, 2004 26.30 26.33 25.80 25.80 408,700 -0.28(-1.07%)
Jan 12, 2004 26.33 26.50 25.97 26.08 622,800 +0.19(+0.75%)
Jan 09, 2004 24.89 26.53 24.61 25.89 1,360,800 +0.87(+3.49%)
Jan 08, 2004 23.87 25.28 23.87 25.01 1,033,900 +1.35(+5.69%)
Jan 07, 2004 23.39 23.77 23.37 23.67 328,400 +0.33(+1.40%)
Jan 06, 2004 23.23 23.60 23.07 23.34 564,700 +0.01(+0.03%)
Jan 05, 2004 23.32 23.33 22.70 23.33 187,000 +0.33(+1.45%)
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.