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 (%)
Dec 31, 2009 12.97 12.36 12.36 12.36 157,300 -0.58(-4.48%)
Dec 30, 2009 12.78 12.97 12.47 12.94 173,479 +0.05(+0.39%)
Dec 29, 2009 12.84 12.91 12.69 12.89 75,896 +0.13(+1.02%)
Dec 28, 2009 12.70 12.79 12.64 12.76 104,967 +0.15(+1.19%)
Dec 24, 2009 12.44 12.62 12.32 12.61 32,239 +0.20(+1.61%)
Dec 23, 2009 12.55 12.70 12.20 12.41 140,695 -0.01(-0.08%)
Dec 22, 2009 12.33 12.47 12.12 12.42 214,285 +0.08(+0.65%)
Dec 21, 2009 12.39 12.50 12.01 12.34 211,393 +0.00(+0.00%)
Dec 18, 2009 12.04 12.38 11.62 12.34 544,643 +0.47(+3.96%)
Dec 17, 2009 10.84 11.88 10.75 11.87 393,418 +0.84(+7.62%)
Dec 16, 2009 11.59 11.61 10.96 11.03 405,288 -0.46(-4.00%)
Dec 15, 2009 11.64 11.64 11.27 11.49 264,540 -0.16(-1.37%)
Dec 14, 2009 11.42 11.68 11.37 11.65 191,868 +0.07(+0.60%)
Dec 11, 2009 11.59 11.88 11.48 11.58 95,648 +0.05(+0.43%)
Dec 10, 2009 12.03 12.17 11.49 11.53 300,801 -0.46(-3.84%)
Dec 09, 2009 12.12 12.13 11.52 11.99 212,437 -0.11(-0.91%)
Dec 08, 2009 11.99 12.25 11.69 12.10 241,294 +0.02(+0.17%)
Dec 07, 2009 11.97 12.34 11.87 12.08 160,941 +0.07(+0.58%)
Dec 04, 2009 12.30 12.37 11.56 12.01 534,041 -0.34(-2.75%)
Dec 03, 2009 13.00 13.09 12.28 12.35 301,797 -1.09(-8.11%)
Dec 02, 2009 12.78 13.73 12.72 13.44 344,168 +0.70(+5.49%)
Dec 01, 2009 12.28 13.02 12.08 12.74 656,799 +0.65(+5.38%)
Nov 30, 2009 11.98 12.21 11.45 12.09 291,280 +0.11(+0.92%)
Nov 27, 2009 12.23 12.44 11.89 11.98 97,509 -0.84(-6.55%)
Nov 25, 2009 13.21 13.21 12.45 12.82 193,886 -0.34(-2.58%)
Nov 24, 2009 12.72 13.45 12.66 13.16 357,928 +0.39(+3.05%)
Nov 23, 2009 12.41 12.90 12.27 12.77 244,140 +0.66(+5.45%)
Nov 20, 2009 11.87 12.31 11.81 12.11 221,558 +0.15(+1.25%)
Nov 19, 2009 12.23 12.29 11.15 11.96 261,006 -0.38(-3.08%)
Nov 18, 2009 12.18 12.40 12.01 12.34 193,122 +0.20(+1.65%)
Nov 17, 2009 12.19 12.23 11.90 12.14 151,266 -0.10(-0.82%)
Nov 16, 2009 12.00 12.40 12.00 12.24 177,205 +0.42(+3.55%)
Nov 13, 2009 11.62 12.11 11.41 11.82 178,672 +0.01(+0.08%)
Nov 12, 2009 12.45 12.82 11.79 11.81 150,348 -0.65(-5.22%)
Nov 11, 2009 12.18 12.74 12.18 12.46 227,103 +0.49(+4.09%)
Nov 10, 2009 11.99 12.65 11.88 11.97 227,208 -0.15(-1.24%)
Nov 09, 2009 12.14 12.36 11.85 12.12 171,394 +0.10(+0.83%)
Nov 06, 2009 12.22 12.48 11.56 12.02 148,976 -0.36(-2.91%)
Nov 05, 2009 11.97 12.46 11.76 12.38 206,870 +0.61(+5.18%)
Nov 04, 2009 11.99 11.99 11.41 11.77 217,356 -0.09(-0.76%)
Nov 03, 2009 11.46 11.91 11.44 11.86 140,972 +0.29(+2.51%)
Nov 02, 2009 11.87 11.98 11.30 11.57 184,518 -0.23(-1.95%)
Oct 30, 2009 11.93 12.01 11.67 11.80 238,706 -0.22(-1.83%)
Oct 29, 2009 11.99 12.11 11.58 12.02 167,485 +0.16(+1.35%)
Oct 28, 2009 12.49 12.72 11.61 11.86 159,693 -0.60(-4.82%)
Oct 27, 2009 12.96 13.40 12.43 12.46 201,431 -0.48(-3.71%)
Oct 26, 2009 12.86 13.56 12.86 12.94 217,905 +0.14(+1.09%)
Oct 23, 2009 13.32 13.34 12.79 12.80 273,849 -1.15(-8.24%)
Oct 22, 2009 13.27 14.17 13.19 13.95 137,133 +0.62(+4.65%)
Oct 21, 2009 13.30 14.12 13.27 13.33 333,357 +0.02(+0.15%)
Oct 20, 2009 13.65 13.66 13.30 13.31 231,301 -0.28(-2.06%)
Oct 19, 2009 13.48 13.75 13.26 13.59 121,003 +0.22(+1.65%)
Oct 16, 2009 13.28 13.57 13.17 13.37 149,699 +0.00(+0.00%)
Oct 15, 2009 13.15 13.65 13.15 13.37 223,942 +0.06(+0.45%)
Oct 14, 2009 13.30 13.34 12.95 13.31 82,814 +0.26(+1.99%)
Oct 13, 2009 13.14 13.14 12.77 13.05 117,699 -0.11(-0.84%)
Oct 12, 2009 13.16 13.58 12.98 13.16 123,488 -0.26(-1.94%)
Oct 09, 2009 13.14 13.47 13.02 13.42 105,975 +0.31(+2.36%)
Oct 08, 2009 12.93 13.55 12.47 13.11 257,762 +0.26(+2.02%)
Oct 07, 2009 12.84 13.08 12.71 12.85 89,731 -0.10(-0.77%)
Oct 06, 2009 12.75 13.14 12.39 12.95 134,176 +0.28(+2.21%)
Oct 05, 2009 12.47 12.86 12.12 12.67 151,810 +0.31(+2.51%)
Oct 02, 2009 12.42 12.69 12.10 12.36 134,961 -0.25(-1.98%)
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.