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 (%)
Jul 31, 2015 11.96 12.22 11.89 12.13 442,613 +0.18(+1.50%)
Jul 30, 2015 12.00 12.06 11.92 11.96 294,750 -0.07(-0.57%)
Jul 29, 2015 11.98 12.24 11.98 12.02 368,684 +0.03(+0.23%)
Jul 28, 2015 11.95 12.11 11.82 12.00 534,805 +0.02(+0.17%)
Jul 27, 2015 11.86 11.99 11.76 11.98 979,224 +0.05(+0.40%)
Jul 24, 2015 12.06 12.11 11.91 11.93 494,017 -0.16(-1.31%)
Jul 23, 2015 12.38 12.38 12.04 12.09 487,765 -0.26(-2.07%)
Jul 22, 2015 12.14 12.36 12.14 12.34 261,191 +0.13(+1.07%)
Jul 21, 2015 12.29 12.43 12.11 12.21 341,218 -0.10(-0.78%)
Jul 20, 2015 12.38 12.50 12.30 12.31 376,503 -0.08(-0.67%)
Jul 17, 2015 12.60 12.65 12.36 12.39 278,073 -0.22(-1.75%)
Jul 16, 2015 12.39 12.70 12.39 12.61 510,060 +0.28(+2.24%)
Jul 15, 2015 12.53 12.61 12.31 12.33 510,572 -0.20(-1.59%)
Jul 14, 2015 12.69 12.73 12.33 12.53 584,290 -0.14(-1.14%)
Jul 13, 2015 12.49 12.76 12.49 12.68 637,065 +0.23(+1.88%)
Jul 10, 2015 12.18 12.76 12.13 12.45 1,018,119 +0.37(+3.02%)
Jul 09, 2015 12.36 12.36 11.85 12.08 574,384 -0.21(-1.74%)
Jul 08, 2015 12.18 12.47 12.11 12.29 878,870 +0.06(+0.45%)
Jul 07, 2015 12.00 12.26 11.83 12.24 614,714 +0.25(+2.07%)
Jul 06, 2015 11.94 12.16 11.87 11.99 405,951 +0.00(+0.00%)
Jul 02, 2015 12.16 11.99 11.99 11.99 511,545 -0.14(-1.19%)
Jul 01, 2015 12.18 12.21 12.05 12.13 512,183 +0.05(+0.40%)
Jun 30, 2015 12.22 12.31 12.02 12.09 568,152 -0.08(-0.68%)
Jun 29, 2015 12.60 12.62 12.13 12.17 431,763 -0.45(-3.55%)
Jun 26, 2015 12.58 12.68 12.51 12.62 856,580 +0.05(+0.38%)
Jun 25, 2015 12.49 12.63 12.49 12.57 445,030 +0.11(+0.89%)
Jun 24, 2015 12.60 12.63 12.45 12.46 346,181 -0.14(-1.15%)
Jun 23, 2015 12.47 12.67 12.47 12.60 542,811 +0.20(+1.61%)
Jun 22, 2015 12.67 12.67 12.37 12.40 574,142 -0.21(-1.64%)
Jun 19, 2015 12.38 12.67 12.38 12.61 1,398,708 +0.25(+2.01%)
Jun 18, 2015 12.13 12.45 12.13 12.36 676,287 +0.26(+2.17%)
Jun 17, 2015 12.10 12.25 12.00 12.10 572,500 +0.00(+0.00%)
Jun 16, 2015 12.05 12.31 12.05 12.10 514,263 +0.03(+0.23%)
Jun 15, 2015 12.05 12.18 11.93 12.07 599,825 -0.02(-0.17%)
Jun 12, 2015 12.18 12.27 12.00 12.09 700,352 -0.12(-1.02%)
Jun 11, 2015 11.94 12.43 11.94 12.22 1,235,873 +0.30(+2.49%)
Jun 10, 2015 11.91 11.99 11.80 11.92 886,172 +0.05(+0.41%)
Jun 09, 2015 11.93 12.03 11.86 11.87 694,000 -0.06(-0.52%)
Jun 08, 2015 12.01 12.03 11.81 11.93 764,124 -0.06(-0.46%)
Jun 05, 2015 11.73 12.10 11.60 11.99 1,472,294 +0.30(+2.60%)
Jun 04, 2015 11.54 11.76 11.51 11.69 1,051,351 +0.06(+0.53%)
Jun 03, 2015 11.34 11.70 11.33 11.62 951,635 +0.33(+2.93%)
Jun 02, 2015 10.99 11.39 10.99 11.29 1,211,002 +0.31(+2.83%)
Jun 01, 2015 11.19 11.20 10.93 10.98 641,627 -0.18(-1.61%)
May 29, 2015 11.26 11.43 10.96 11.16 935,555 -0.09(-0.80%)
May 28, 2015 11.45 11.48 11.08 11.25 924,475 -0.17(-1.50%)
May 27, 2015 11.40 11.56 11.21 11.42 856,890 +0.05(+0.42%)
May 26, 2015 11.42 11.58 11.28 11.38 1,115,488 -0.05(-0.48%)
May 22, 2015 11.42 11.43 11.43 11.43 882,514 +0.01(+0.12%)
May 21, 2015 11.31 11.69 11.27 11.42 1,929,184 +0.04(+0.36%)
May 20, 2015 11.62 11.79 11.14 11.38 2,459,653 +0.10(+0.85%)
May 19, 2015 12.80 12.97 11.12 11.28 3,655,950 -1.53(-11.95%)
May 18, 2015 12.61 12.92 12.49 12.81 970,543 +0.21(+1.68%)
May 15, 2015 12.85 12.99 12.41 12.60 1,270,887 -0.36(-2.74%)
May 14, 2015 13.52 13.54 12.89 12.95 1,393,704 -0.52(-3.86%)
May 13, 2015 13.54 13.61 13.26 13.47 738,386 -0.07(-0.51%)
May 12, 2015 13.67 13.69 13.43 13.54 573,770 -0.25(-1.83%)
May 11, 2015 13.68 13.86 13.68 13.80 548,926 +0.13(+0.95%)
May 08, 2015 13.58 13.83 13.51 13.67 701,509 +0.20(+1.47%)
May 07, 2015 13.39 13.54 13.26 13.47 665,232 +0.10(+0.77%)
May 06, 2015 13.40 13.50 13.16 13.36 741,882 +0.00(+0.00%)
May 05, 2015 12.97 13.39 12.95 13.36 712,111 +0.31(+2.41%)
May 04, 2015 13.30 13.43 13.02 13.05 388,549 -0.20(-1.50%)
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.