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 (%)
Nov 30, 2007 17.10 17.51 16.88 16.92 425,220 +0.09(+0.53%)
Nov 29, 2007 17.50 17.50 16.81 16.83 396,900 -0.77(-4.38%)
Nov 28, 2007 17.09 17.93 16.98 17.60 375,900 +0.78(+4.64%)
Nov 27, 2007 16.60 17.07 16.56 16.82 355,500 +0.25(+1.51%)
Nov 26, 2007 17.42 17.42 16.55 16.57 326,968 -0.74(-4.27%)
Nov 23, 2007 16.80 17.67 16.80 17.31 135,550 +0.61(+3.65%)
Nov 21, 2007 16.25 17.19 16.10 16.70 500,900 +0.22(+1.33%)
Nov 20, 2007 15.95 16.86 15.84 16.48 755,675 +0.64(+4.04%)
Nov 19, 2007 16.52 16.52 15.80 15.84 816,000 -0.98(-5.83%)
Nov 16, 2007 17.28 17.28 16.51 16.82 489,400 -0.47(-2.72%)
Nov 15, 2007 17.02 17.52 16.96 17.29 246,000 +0.15(+0.88%)
Nov 14, 2007 17.73 17.89 17.04 17.14 204,600 -0.55(-3.11%)
Nov 13, 2007 17.17 17.70 17.00 17.69 419,900 +0.95(+5.68%)
Nov 12, 2007 16.32 17.00 16.16 16.74 603,900 +0.47(+2.89%)
Nov 09, 2007 16.72 16.80 16.24 16.27 649,900 -0.65(-3.84%)
Nov 08, 2007 17.03 17.09 16.11 16.92 638,300 +0.06(+0.36%)
Nov 07, 2007 16.99 17.16 16.60 16.86 393,900 -0.36(-2.09%)
Nov 06, 2007 17.25 17.28 16.74 17.22 338,500 +0.08(+0.47%)
Nov 05, 2007 17.45 17.52 17.05 17.14 354,500 -0.40(-2.28%)
Nov 02, 2007 17.58 17.66 17.13 17.54 298,700 +0.21(+1.21%)
Nov 01, 2007 17.95 18.52 17.28 17.33 501,700 -1.43(-7.62%)
Oct 31, 2007 18.08 19.14 17.99 18.76 388,300 +0.81(+4.51%)
Oct 30, 2007 17.62 18.06 17.52 17.95 331,500 +0.23(+1.30%)
Oct 29, 2007 18.31 18.49 17.35 17.72 357,400 -0.59(-3.22%)
Oct 26, 2007 18.07 18.31 17.38 18.31 379,500 +0.52(+2.92%)
Oct 25, 2007 17.84 18.50 17.53 17.79 257,200 -0.03(-0.17%)
Oct 24, 2007 18.08 18.14 17.33 17.82 305,800 -0.36(-1.98%)
Oct 23, 2007 18.49 18.73 17.75 18.18 272,600 -0.10(-0.55%)
Oct 22, 2007 17.41 18.34 17.37 18.28 335,300 +0.72(+4.10%)
Oct 19, 2007 18.03 18.09 17.53 17.56 431,600 -0.50(-2.77%)
Oct 18, 2007 18.21 18.21 17.75 18.06 235,400 -0.22(-1.20%)
Oct 17, 2007 18.27 18.41 18.06 18.28 468,000 +0.29(+1.61%)
Oct 16, 2007 18.23 18.43 17.89 17.99 277,400 -0.22(-1.21%)
Oct 15, 2007 18.86 18.95 18.21 18.21 452,100 -0.60(-3.19%)
Oct 12, 2007 19.07 19.10 18.47 18.81 251,900 -0.20(-1.05%)
Oct 11, 2007 18.10 19.96 18.10 19.01 720,000 +1.35(+7.64%)
Oct 10, 2007 17.65 17.82 17.28 17.66 328,900 -0.12(-0.67%)
Oct 09, 2007 18.31 18.38 17.35 17.78 512,100 -0.51(-2.79%)
Oct 08, 2007 19.08 19.08 18.25 18.29 427,300 -0.73(-3.84%)
Oct 05, 2007 18.98 19.13 18.69 19.02 365,700 +0.32(+1.71%)
Oct 04, 2007 19.00 19.00 18.60 18.70 385,300 -0.31(-1.63%)
Oct 03, 2007 18.92 19.01 18.67 19.01 328,400 +0.02(+0.11%)
Oct 02, 2007 18.85 19.11 18.72 18.99 375,900 +0.21(+1.12%)
Oct 01, 2007 18.23 18.92 18.23 18.78 440,700 +0.55(+3.02%)
Sep 28, 2007 18.44 18.57 18.18 18.23 226,700 -0.25(-1.35%)
Sep 27, 2007 18.59 18.65 18.33 18.48 253,200 +0.01(+0.05%)
Sep 26, 2007 18.42 18.75 18.21 18.47 341,000 +0.14(+0.76%)
Sep 25, 2007 18.35 18.58 17.89 18.33 458,300 -0.31(-1.66%)
Sep 24, 2007 18.82 19.48 18.60 18.64 442,900 -0.21(-1.11%)
Sep 21, 2007 18.50 19.14 18.05 18.85 1,287,900 +0.29(+1.56%)
Sep 20, 2007 18.88 18.89 18.10 18.56 302,200 -0.32(-1.69%)
Sep 19, 2007 19.41 19.94 18.71 18.88 655,300 -0.30(-1.56%)
Sep 18, 2007 18.64 19.25 18.48 19.18 631,400 +0.68(+3.68%)
Sep 17, 2007 18.71 18.77 18.27 18.50 498,800 -0.29(-1.54%)
Sep 14, 2007 17.83 18.97 17.54 18.79 434,900 +0.77(+4.27%)
Sep 13, 2007 17.54 18.35 17.04 18.02 337,900 +0.59(+3.38%)
Sep 12, 2007 17.28 17.82 17.13 17.43 321,700 +0.12(+0.69%)
Sep 11, 2007 16.88 17.32 16.73 17.31 363,400 +0.43(+2.55%)
Sep 10, 2007 16.69 17.07 16.58 16.88 340,000 +0.33(+1.99%)
Sep 07, 2007 16.69 16.96 16.23 16.55 520,000 -0.50(-2.93%)
Sep 06, 2007 17.15 17.32 16.90 17.05 190,300 +0.13(+0.77%)
Sep 05, 2007 17.52 17.68 16.81 16.92 440,100 -0.56(-3.20%)
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.