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, 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%)
Mar 01, 2011 17.50 17.64 16.92 16.97 156,814 -0.47(-2.69%)
Feb 28, 2011 17.58 17.69 17.24 17.44 192,135 -0.05(-0.29%)
Feb 25, 2011 17.09 18.60 17.07 17.49 690,659 +0.46(+2.70%)
Feb 24, 2011 16.29 17.08 16.02 17.03 557,690 +0.78(+4.80%)
Feb 23, 2011 16.61 16.73 15.91 16.25 222,039 -0.35(-2.11%)
Feb 22, 2011 17.07 17.31 16.58 16.60 205,530 -0.70(-4.05%)
Feb 18, 2011 17.34 17.42 17.21 17.30 196,509 +0.00(+0.00%)
Feb 17, 2011 17.33 17.43 17.18 17.30 184,261 -0.10(-0.57%)
Feb 16, 2011 17.19 17.43 17.17 17.40 96,601 +0.35(+2.05%)
Feb 15, 2011 16.98 17.26 16.98 17.05 199,235 +0.01(+0.06%)
Feb 14, 2011 17.32 17.33 17.00 17.04 54,160 -0.28(-1.62%)
Feb 11, 2011 16.84 17.37 16.83 17.32 143,739 +0.39(+2.30%)
Feb 10, 2011 16.88 17.03 16.75 16.93 143,727 -0.11(-0.65%)
Feb 09, 2011 17.18 17.38 16.88 17.04 84,953 -0.13(-0.76%)
Feb 08, 2011 16.79 17.17 16.77 17.17 156,669 +0.43(+2.57%)
Feb 07, 2011 16.51 16.93 16.46 16.74 153,957 +0.22(+1.33%)
Feb 04, 2011 16.06 16.56 16.06 16.52 262,184 +0.27(+1.66%)
Feb 03, 2011 15.97 16.29 15.96 16.25 248,619 +0.64(+4.10%)
Feb 02, 2011 15.74 15.76 15.47 15.61 234,894 -0.14(-0.89%)
Feb 01, 2011 15.66 15.88 15.44 15.75 226,632 +0.25(+1.61%)
Jan 31, 2011 15.81 15.87 15.46 15.50 239,694 -0.22(-1.40%)
Jan 28, 2011 16.60 16.66 15.71 15.72 236,003 -0.92(-5.53%)
Jan 27, 2011 16.67 16.74 16.53 16.64 67,198 +0.00(+0.00%)
Jan 26, 2011 16.57 16.93 16.38 16.64 157,784 +0.09(+0.54%)
Jan 25, 2011 16.33 16.63 16.31 16.55 306,966 +0.09(+0.55%)
Jan 24, 2011 16.39 16.50 16.24 16.46 80,944 +0.05(+0.30%)
Jan 21, 2011 16.50 16.57 16.26 16.41 150,670 +0.00(+0.00%)
Jan 20, 2011 16.10 16.57 16.02 16.41 235,738 +0.21(+1.30%)
Jan 19, 2011 16.51 16.64 16.15 16.20 220,768 -0.38(-2.29%)
Jan 18, 2011 16.77 16.81 16.37 16.58 189,732 -0.28(-1.66%)
Jan 14, 2011 16.58 16.87 16.43 16.86 168,194 +0.28(+1.69%)
Jan 13, 2011 16.58 16.61 16.40 16.58 119,212 +0.02(+0.12%)
Jan 12, 2011 16.16 16.57 16.06 16.56 189,924 +0.52(+3.24%)
Jan 11, 2011 16.39 16.40 15.90 16.04 224,329 -0.27(-1.66%)
Jan 10, 2011 15.88 16.43 15.82 16.31 326,062 +0.41(+2.58%)
Jan 07, 2011 16.70 16.70 15.70 15.90 363,309 -0.96(-5.69%)
Jan 06, 2011 17.45 17.56 16.75 16.86 202,081 -0.63(-3.60%)
Jan 05, 2011 17.21 17.51 16.82 17.49 660,746 +0.24(+1.39%)
Jan 04, 2011 17.69 17.69 17.11 17.25 263,003 -0.37(-2.10%)
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.