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, 2009 9.710 10.48 9.450 10.08 520,274 +0.35(+3.60%)
Mar 30, 2009 9.440 9.820 9.090 9.730 390,067 -0.42(-4.14%)
Mar 26, 2009 9.480 10.16 9.170 10.15 411,633 +0.95(+10.33%)
Mar 25, 2009 9.330 9.350 8.710 9.200 345,897 +0.14(+1.55%)
Mar 24, 2009 9.250 9.300 8.870 9.060 404,801 -0.45(-4.73%)
Mar 23, 2009 9.150 9.510 9.090 9.510 388,674 +0.89(+10.32%)
Mar 20, 2009 8.690 9.040 8.600 8.620 439,478 -0.33(-3.71%)
Mar 19, 2009 9.170 9.470 8.630 8.953 355,836 -0.25(-2.69%)
Mar 18, 2009 8.200 9.220 8.200 9.200 363,541 +0.80(+9.52%)
Mar 17, 2009 7.940 8.530 7.920 8.400 340,161 +0.48(+6.06%)
Mar 16, 2009 7.700 8.390 7.400 7.920 456,085 +0.48(+6.45%)
Mar 13, 2009 7.630 7.720 7.440 7.440 0 +0.04(+0.54%)
Mar 12, 2009 7.410 7.540 7.240 7.400 762,528 +0.09(+1.23%)
Mar 11, 2009 7.250 7.540 7.130 7.310 604,462 +0.07(+0.97%)
Mar 10, 2009 6.410 7.610 6.410 7.240 581,915 +1.10(+17.92%)
Mar 09, 2009 5.950 6.260 5.810 6.140 222,727 +0.22(+3.72%)
Mar 06, 2009 6.210 6.370 5.490 5.920 0 -0.37(-5.89%)
Mar 05, 2009 6.720 6.760 6.150 6.290 108,663 -0.69(-9.88%)
Mar 04, 2009 6.770 7.210 6.770 6.980 254,284 -0.23(-3.19%)
Mar 02, 2009 7.050 7.340 6.950 7.210 316,844 +0.03(+0.42%)
Feb 27, 2009 7.060 7.350 6.940 7.180 0 +0.12(+1.70%)
Feb 26, 2009 7.470 7.560 7.010 7.060 186,687 -0.36(-4.85%)
Feb 25, 2009 7.710 7.880 7.020 7.420 311,623 -0.42(-5.36%)
Feb 24, 2009 7.590 8.120 7.430 7.840 283,246 +0.44(+5.95%)
Feb 23, 2009 7.580 7.900 7.350 7.400 311,041 +0.03(+0.41%)
Feb 20, 2009 7.210 7.420 6.860 7.370 254,363 -0.01(-0.14%)
Feb 19, 2009 7.450 7.710 7.210 7.380 199,800 -0.08(-1.07%)
Feb 18, 2009 7.770 7.820 7.350 7.460 195,100 -0.18(-2.36%)
Feb 17, 2009 7.950 7.950 7.570 7.640 366,085 -0.61(-7.39%)
Feb 13, 2009 8.460 8.710 8.170 8.250 319,454 -0.22(-2.60%)
Feb 12, 2009 7.900 8.580 7.900 8.470 412,911 +0.45(+5.61%)
Feb 11, 2009 7.790 8.190 7.730 8.020 386,653 +0.26(+3.35%)
Feb 10, 2009 8.050 8.260 7.670 7.760 333,332 -0.39(-4.79%)
Feb 09, 2009 7.930 8.260 7.870 8.150 287,315 +0.15(+1.88%)
Feb 06, 2009 7.780 8.230 7.780 8.000 416,581 +0.19(+2.43%)
Feb 05, 2009 7.100 8.250 6.850 7.810 363,975 +0.62(+8.62%)
Feb 04, 2009 7.130 7.650 6.980 7.190 240,836 -0.10(-1.37%)
Feb 03, 2009 7.410 7.690 7.150 7.290 312,950 -0.01(-0.14%)
Feb 02, 2009 7.170 7.530 6.970 7.300 386,399 +0.15(+2.10%)
Jan 30, 2009 7.590 7.690 7.060 7.150 0 -0.27(-3.64%)
Jan 29, 2009 8.150 8.410 7.340 7.420 389,897 -0.97(-11.56%)
Jan 28, 2009 7.870 8.500 7.870 8.390 365,836 +0.52(+6.61%)
Jan 27, 2009 7.520 7.980 7.370 7.870 398,852 +0.36(+4.79%)
Jan 26, 2009 6.910 8.000 6.910 7.510 562,099 +0.64(+9.32%)
Jan 23, 2009 6.550 7.040 6.420 6.870 294,419 +0.09(+1.33%)
Jan 22, 2009 6.670 6.940 6.590 6.780 330,426 -0.10(-1.45%)
Jan 21, 2009 6.500 6.940 6.260 6.880 498,155 +0.54(+8.52%)
Jan 20, 2009 7.470 7.470 6.290 6.340 416,825 -1.10(-14.78%)
Jan 16, 2009 8.010 8.010 7.080 7.440 462,884 -0.37(-4.74%)
Jan 15, 2009 7.520 8.050 6.980 7.810 299,185 +0.30(+3.99%)
Jan 14, 2009 7.650 7.810 7.460 7.510 403,837 -0.38(-4.82%)
Jan 13, 2009 7.880 8.100 7.800 7.890 446,508 -0.03(-0.38%)
Jan 12, 2009 8.000 8.350 7.840 7.920 432,236 -0.08(-1.00%)
Jan 09, 2009 8.460 8.650 7.940 8.000 323,931 -0.48(-5.66%)
Jan 08, 2009 7.950 8.600 7.720 8.480 347,299 +0.51(+6.40%)
Jan 07, 2009 7.820 8.240 7.590 7.970 509,055 -0.10(-1.24%)
Jan 06, 2009 7.820 8.140 7.760 8.070 317,563 +0.32(+4.13%)
Jan 05, 2009 8.470 8.620 7.680 7.750 471,157 -0.70(-8.28%)
Jan 02, 2009 8.270 8.580 7.941 8.450 0 +0.20(+2.42%)
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.