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 30, 2011 14.02 14.17 13.88 13.89 130,745 -0.08(-0.57%)
Dec 29, 2011 13.91 14.02 13.69 13.97 169,284 +0.14(+1.01%)
Dec 28, 2011 14.04 14.15 13.79 13.83 366,317 -0.23(-1.64%)
Dec 27, 2011 14.07 14.22 14.05 14.06 234,795 -0.11(-0.78%)
Dec 23, 2011 14.34 14.37 14.12 14.17 151,433 -0.26(-1.80%)
Dec 21, 2011 14.39 14.47 13.98 14.43 241,359 -0.03(-0.21%)
Dec 20, 2011 13.93 14.52 13.89 14.46 444,582 +0.97(+7.19%)
Dec 19, 2011 14.28 14.60 13.46 13.49 305,677 -0.63(-4.46%)
Dec 16, 2011 13.85 14.56 13.71 14.12 850,639 +0.47(+3.44%)
Dec 15, 2011 13.90 14.07 13.57 13.65 214,798 +0.01(+0.07%)
Dec 14, 2011 13.61 13.90 13.35 13.64 395,346 -0.12(-0.87%)
Dec 13, 2011 14.17 14.24 13.59 13.76 508,849 -0.27(-1.92%)
Dec 12, 2011 13.83 14.07 13.50 14.03 312,086 -0.05(-0.36%)
Dec 09, 2011 13.54 14.18 13.27 14.08 444,280 +0.57(+4.22%)
Dec 08, 2011 13.39 13.60 13.29 13.51 474,095 -0.06(-0.44%)
Dec 07, 2011 13.18 13.74 13.00 13.57 305,487 +0.33(+2.49%)
Dec 06, 2011 13.05 13.30 12.89 13.24 228,600 +0.19(+1.46%)
Dec 05, 2011 13.35 13.38 12.89 13.05 257,071 +0.00(+0.00%)
Dec 02, 2011 12.85 13.25 12.75 13.05 258,281 +0.36(+2.84%)
Dec 01, 2011 12.41 13.16 12.28 12.69 402,370 +0.15(+1.20%)
Nov 30, 2011 12.18 12.57 12.01 12.54 483,820 +1.01(+8.76%)
Nov 29, 2011 12.06 12.06 11.33 11.53 250,518 -0.48(-4.00%)
Nov 28, 2011 11.80 12.40 11.79 12.01 355,911 +0.79(+7.04%)
Nov 25, 2011 11.57 11.73 11.21 11.22 108,699 -0.41(-3.53%)
Nov 23, 2011 12.06 12.14 11.61 11.63 224,826 -0.56(-4.59%)
Nov 22, 2011 12.39 12.59 12.12 12.19 144,491 -0.26(-2.09%)
Nov 21, 2011 12.50 12.63 12.17 12.45 342,262 -0.37(-2.89%)
Nov 18, 2011 13.90 13.95 12.77 12.82 351,014 -0.93(-6.76%)
Nov 17, 2011 13.90 14.45 13.50 13.75 308,543 -0.09(-0.65%)
Nov 16, 2011 14.06 14.49 13.72 13.84 302,059 -0.51(-3.55%)
Nov 15, 2011 14.06 14.64 13.76 14.35 220,016 +0.15(+1.06%)
Nov 14, 2011 14.30 14.42 13.92 14.20 255,401 -0.21(-1.46%)
Nov 11, 2011 13.84 14.44 13.57 14.41 337,181 +0.72(+5.26%)
Nov 10, 2011 13.49 13.77 13.18 13.69 373,028 +0.49(+3.71%)
Nov 09, 2011 13.69 13.91 13.17 13.20 384,792 -1.12(-7.82%)
Nov 08, 2011 14.45 14.51 13.72 14.32 295,986 -0.02(-0.14%)
Nov 07, 2011 14.40 14.59 13.81 14.34 302,290 -0.07(-0.49%)
Nov 04, 2011 14.25 14.46 13.92 14.41 242,902 -0.02(-0.14%)
Nov 03, 2011 14.83 15.11 13.84 14.43 514,681 -0.48(-3.22%)
Nov 02, 2011 15.33 15.34 14.45 14.91 401,084 -0.02(-0.13%)
Nov 01, 2011 14.73 15.56 14.71 14.93 392,896 -0.70(-4.48%)
Oct 31, 2011 15.64 16.36 15.62 15.63 300,459 -0.51(-3.16%)
Oct 28, 2011 16.44 16.73 15.51 16.14 340,147 -0.34(-2.06%)
Oct 27, 2011 15.61 16.76 15.42 16.48 455,596 +1.58(+10.60%)
Oct 26, 2011 15.31 15.31 14.43 14.90 392,437 -0.11(-0.73%)
Oct 25, 2011 16.04 16.04 14.95 15.01 323,602 -1.39(-8.48%)
Oct 24, 2011 15.56 16.57 15.37 16.40 483,359 +0.84(+5.40%)
Oct 21, 2011 15.67 16.20 15.07 15.56 442,124 -0.27(-1.71%)
Oct 20, 2011 15.28 15.89 14.98 15.83 253,304 +0.63(+4.14%)
Oct 19, 2011 15.20 15.82 15.09 15.20 231,130 -0.13(-0.85%)
Oct 18, 2011 14.67 15.47 14.18 15.33 262,404 +0.70(+4.78%)
Oct 17, 2011 15.15 15.23 14.55 14.63 313,251 -0.69(-4.50%)
Oct 14, 2011 15.09 15.37 14.65 15.32 213,016 +0.49(+3.30%)
Oct 13, 2011 15.14 15.28 14.64 14.83 328,021 -0.41(-2.69%)
Oct 12, 2011 15.50 15.55 15.06 15.24 331,368 -0.06(-0.39%)
Oct 11, 2011 15.24 15.48 14.63 15.30 303,724 -0.13(-0.84%)
Oct 10, 2011 14.79 15.44 14.71 15.43 221,017 +1.13(+7.90%)
Oct 07, 2011 14.96 15.13 14.13 14.30 251,554 -0.67(-4.48%)
Oct 06, 2011 14.42 14.98 14.34 14.97 216,673 +0.41(+2.82%)
Oct 05, 2011 14.58 15.28 14.14 14.56 319,515 -0.04(-0.27%)
Oct 04, 2011 12.92 14.66 12.85 14.60 456,764 +1.47(+11.20%)
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.