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 30, 2012 16.48 16.48 15.96 16.24 158,847 -0.04(-0.25%)
Mar 29, 2012 16.30 16.53 16.10 16.28 199,691 -0.26(-1.57%)
Mar 28, 2012 16.66 16.78 16.20 16.54 122,233 -0.14(-0.84%)
Mar 27, 2012 16.78 17.12 16.68 16.68 212,137 -0.16(-0.95%)
Mar 26, 2012 16.17 16.91 16.13 16.84 278,416 +0.91(+5.71%)
Mar 23, 2012 15.93 15.93 15.33 15.93 166,617 +0.03(+0.19%)
Mar 22, 2012 16.04 16.22 15.77 15.90 214,028 -0.37(-2.27%)
Mar 21, 2012 16.52 16.69 16.25 16.27 124,874 -0.18(-1.09%)
Mar 20, 2012 16.36 16.71 16.02 16.45 193,149 -0.08(-0.48%)
Mar 19, 2012 16.32 16.75 16.04 16.53 213,945 +0.12(+0.73%)
Mar 16, 2012 16.48 16.71 15.90 16.41 895,326 -0.09(-0.55%)
Mar 15, 2012 16.30 16.55 15.96 16.50 244,997 +0.21(+1.29%)
Mar 14, 2012 16.39 16.43 16.16 16.29 161,178 -0.10(-0.61%)
Mar 13, 2012 16.35 16.48 16.00 16.39 292,086 +0.16(+0.99%)
Mar 12, 2012 15.88 16.47 15.77 16.23 252,153 +0.35(+2.20%)
Mar 09, 2012 15.37 15.97 15.23 15.88 308,170 +0.57(+3.72%)
Mar 08, 2012 15.19 15.50 15.09 15.31 271,158 +0.23(+1.53%)
Mar 07, 2012 13.73 15.13 13.73 15.08 579,219 +1.45(+10.64%)
Mar 06, 2012 13.65 14.00 13.29 13.63 693,207 -0.72(-5.02%)
Mar 05, 2012 14.44 14.72 14.21 14.35 295,438 -0.15(-1.03%)
Mar 02, 2012 14.91 15.24 14.36 14.50 237,192 -0.49(-3.27%)
Mar 01, 2012 15.31 16.00 14.95 14.99 373,755 +0.04(+0.27%)
Feb 29, 2012 15.27 15.59 14.75 14.95 412,429 -0.36(-2.35%)
Feb 28, 2012 14.80 15.44 14.80 15.31 454,841 +0.53(+3.59%)
Feb 27, 2012 14.65 15.15 14.55 14.78 274,370 +0.01(+0.07%)
Feb 24, 2012 15.03 15.14 14.59 14.77 319,479 -0.43(-2.83%)
Feb 23, 2012 14.97 15.45 14.75 15.20 215,766 +0.27(+1.81%)
Feb 22, 2012 14.98 15.22 14.70 14.93 144,323 -0.10(-0.67%)
Feb 21, 2012 15.50 15.85 14.88 15.03 177,798 -0.41(-2.66%)
Feb 17, 2012 15.22 15.48 14.99 15.44 164,622 +0.28(+1.85%)
Feb 16, 2012 14.81 15.18 14.63 15.16 137,588 +0.37(+2.50%)
Feb 15, 2012 15.21 15.30 14.70 14.79 205,179 -0.35(-2.31%)
Feb 14, 2012 15.14 15.28 14.76 15.14 206,970 -0.09(-0.59%)
Feb 13, 2012 15.25 15.49 15.08 15.23 205,514 +0.18(+1.20%)
Feb 10, 2012 15.02 15.23 14.88 15.05 137,556 -0.20(-1.31%)
Feb 09, 2012 15.34 15.41 15.08 15.25 156,455 +0.02(+0.13%)
Feb 08, 2012 15.46 15.50 15.12 15.23 194,530 -0.11(-0.72%)
Feb 07, 2012 15.42 15.55 15.18 15.34 226,476 -0.12(-0.78%)
Feb 06, 2012 15.31 15.64 15.12 15.46 249,389 +0.13(+0.85%)
Feb 03, 2012 15.06 15.57 15.06 15.33 425,207 +0.55(+3.72%)
Feb 02, 2012 15.00 15.00 14.17 14.78 529,761 -0.83(-5.32%)
Feb 01, 2012 15.50 15.80 15.36 15.61 207,636 +0.23(+1.50%)
Jan 31, 2012 15.50 15.50 14.99 15.38 221,542 -0.03(-0.19%)
Jan 30, 2012 15.61 15.70 15.36 15.41 129,779 -0.39(-2.47%)
Jan 27, 2012 15.50 15.95 15.38 15.80 163,534 +0.21(+1.35%)
Jan 26, 2012 15.79 15.94 15.55 15.59 224,492 -0.20(-1.27%)
Jan 25, 2012 15.43 15.82 15.04 15.79 227,442 +0.36(+2.33%)
Jan 24, 2012 15.09 15.48 14.91 15.43 160,931 +0.23(+1.51%)
Jan 23, 2012 15.02 15.28 14.73 15.20 110,279 +0.20(+1.33%)
Jan 20, 2012 14.77 15.12 14.70 15.00 185,962 +0.25(+1.69%)
Jan 19, 2012 14.55 14.84 14.41 14.75 150,938 +0.33(+2.29%)
Jan 18, 2012 13.37 14.52 13.37 14.42 279,800 +1.05(+7.85%)
Jan 17, 2012 13.42 13.60 13.30 13.37 222,313 +0.11(+0.83%)
Jan 13, 2012 13.20 13.62 13.13 13.26 187,277 -0.15(-1.12%)
Jan 12, 2012 13.70 13.70 13.12 13.41 136,804 -0.28(-2.05%)
Jan 11, 2012 13.43 13.72 13.31 13.69 175,525 +0.14(+1.03%)
Jan 10, 2012 13.53 13.62 13.35 13.55 144,720 +0.22(+1.65%)
Jan 09, 2012 13.08 13.46 12.81 13.33 289,036 +0.29(+2.22%)
Jan 06, 2012 13.67 13.68 13.00 13.04 273,339 -0.66(-4.82%)
Jan 05, 2012 13.85 13.90 13.00 13.70 335,342 -0.32(-2.28%)
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.