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 31, 2012 10.84 11.17 10.77 10.95 893,355 +0.33(+3.12%)
May 30, 2012 10.64 10.73 10.49 10.62 367,346 -0.20(-1.83%)
May 29, 2012 10.67 10.83 10.48 10.82 401,414 +0.25(+2.41%)
May 25, 2012 10.48 10.65 10.36 10.56 403,052 +0.13(+1.28%)
May 24, 2012 10.51 10.59 10.39 10.43 718,609 -0.07(-0.67%)
May 23, 2012 10.12 10.50 10.11 10.50 550,449 +0.23(+2.23%)
May 22, 2012 10.22 10.51 10.16 10.27 656,933 +0.04(+0.37%)
May 21, 2012 10.26 10.38 10.03 10.23 515,007 -0.01(-0.06%)
May 18, 2012 10.17 10.40 10.07 10.24 745,067 +0.04(+0.44%)
May 17, 2012 10.39 10.57 10.02 10.19 1,235,001 -0.23(-2.20%)
May 16, 2012 10.00 10.63 9.970 10.42 1,413,477 +0.47(+4.67%)
May 15, 2012 9.658 10.14 9.645 9.957 520,724 +0.27(+2.76%)
May 14, 2012 9.677 9.964 9.607 9.690 335,040 -0.14(-1.43%)
May 11, 2012 9.747 10.05 9.747 9.830 558,042 +0.27(+2.87%)
May 10, 2012 9.467 9.645 9.441 9.556 438,180 +0.21(+2.25%)
May 09, 2012 9.339 9.454 9.154 9.346 672,197 -0.17(-1.81%)
May 08, 2012 9.900 10.07 9.409 9.518 717,372 -0.52(-5.14%)
May 07, 2012 10.01 10.21 9.925 10.03 369,606 -0.02(-0.19%)
May 04, 2012 10.18 10.47 10.05 10.05 622,964 -0.24(-2.35%)
May 03, 2012 10.21 10.99 9.964 10.29 776,127 +0.15(+1.44%)
May 02, 2012 9.709 10.19 9.696 10.15 372,041 +0.36(+3.71%)
May 01, 2012 9.760 10.19 9.677 9.785 420,764 +0.06(+0.59%)
Apr 30, 2012 10.14 10.14 9.715 9.728 422,949 -0.41(-4.08%)
Apr 27, 2012 10.00 10.21 9.836 10.14 380,769 +0.14(+1.40%)
Apr 26, 2012 9.766 10.02 9.696 10.00 370,919 +0.20(+2.08%)
Apr 25, 2012 9.874 9.964 9.728 9.798 544,222 -0.01(-0.06%)
Apr 24, 2012 9.906 9.951 9.626 9.804 434,797 -0.12(-1.22%)
Apr 23, 2012 9.639 9.970 9.639 9.925 697,966 +0.06(+0.58%)
Apr 20, 2012 9.811 9.951 9.569 9.868 586,900 +0.18(+1.91%)
Apr 19, 2012 9.721 9.906 9.607 9.683 566,219 -0.05(-0.52%)
Apr 18, 2012 9.741 9.849 9.626 9.734 355,471 -0.08(-0.78%)
Apr 17, 2012 9.492 9.925 9.416 9.811 385,054 +0.45(+4.83%)
Apr 16, 2012 9.225 9.403 8.976 9.358 313,324 +0.20(+2.16%)
Apr 13, 2012 9.454 9.467 9.084 9.161 303,008 -0.38(-3.94%)
Apr 12, 2012 9.301 9.575 9.250 9.537 261,000 +0.24(+2.53%)
Apr 11, 2012 9.365 9.403 9.161 9.301 322,880 +0.08(+0.90%)
Apr 10, 2012 9.906 9.906 9.148 9.218 555,140 -0.71(-7.12%)
Apr 09, 2012 9.919 9.957 9.702 9.925 317,576 -0.24(-2.32%)
Apr 05, 2012 10.17 10.40 10.11 10.16 322,215 -0.11(-1.05%)
Apr 04, 2012 10.26 10.33 10.04 10.27 405,551 -0.18(-1.71%)
Apr 03, 2012 10.63 10.73 10.35 10.45 301,303 -0.21(-1.97%)
Apr 02, 2012 10.28 10.72 10.15 10.66 355,724 +0.31(+3.02%)
Mar 30, 2012 10.50 10.50 10.17 10.35 249,345 -0.03(-0.25%)
Mar 29, 2012 10.38 10.53 10.26 10.37 313,459 -0.17(-1.57%)
Mar 28, 2012 10.61 10.69 10.32 10.54 191,871 -0.09(-0.84%)
Mar 27, 2012 10.69 10.91 10.63 10.63 332,996 -0.10(-0.95%)
Mar 26, 2012 10.30 10.77 10.28 10.73 437,035 +0.58(+5.71%)
Mar 23, 2012 10.15 10.15 9.766 10.15 261,542 +0.02(+0.19%)
Mar 22, 2012 10.22 10.33 10.04 10.13 335,964 -0.24(-2.27%)
Mar 21, 2012 10.52 10.63 10.35 10.36 196,017 -0.11(-1.09%)
Mar 20, 2012 10.42 10.65 10.21 10.48 303,190 -0.05(-0.48%)
Mar 19, 2012 10.40 10.67 10.22 10.53 335,834 +0.08(+0.73%)
Mar 16, 2012 10.50 10.65 10.13 10.45 1,405,413 -0.06(-0.55%)
Mar 15, 2012 10.38 10.54 10.17 10.51 384,577 +0.13(+1.29%)
Mar 14, 2012 10.44 10.47 10.29 10.38 253,004 -0.06(-0.61%)
Mar 13, 2012 10.42 10.50 10.19 10.44 458,494 +0.10(+0.99%)
Mar 12, 2012 10.12 10.49 10.05 10.34 395,810 +0.22(+2.20%)
Mar 09, 2012 9.792 10.17 9.702 10.12 483,741 +0.36(+3.72%)
Mar 08, 2012 9.677 9.874 9.613 9.753 425,642 +0.15(+1.53%)
Mar 07, 2012 8.747 9.639 8.747 9.607 909,213 +0.92(+10.64%)
Mar 06, 2012 8.696 8.919 8.466 8.683 1,088,142 -0.46(-5.02%)
Mar 05, 2012 9.199 9.377 9.053 9.142 463,755 -0.10(-1.03%)
Mar 02, 2012 9.498 9.709 9.148 9.237 372,325 -0.25(-2.68%)
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.