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, 2006 20.30 21.79 20.30 21.70 354,000 +1.51(+7.46%)
May 30, 2006 20.80 20.80 20.19 20.19 110,900 -0.65(-3.10%)
May 26, 2006 20.77 20.93 20.68 20.84 52,100 +0.21(+1.03%)
May 25, 2006 20.95 21.03 20.48 20.63 165,000 -0.17(-0.83%)
May 24, 2006 20.87 20.91 20.13 20.80 219,900 +0.00(+0.00%)
May 23, 2006 21.04 21.16 20.61 20.80 209,900 -0.11(-0.51%)
May 22, 2006 20.87 21.24 20.40 20.91 181,500 -0.03(-0.13%)
May 19, 2006 21.07 21.20 20.67 20.93 187,600 -0.15(-0.73%)
May 18, 2006 21.75 22.13 20.93 21.09 464,100 +0.47(+2.30%)
May 17, 2006 20.80 20.80 20.47 20.61 114,500 -0.25(-1.21%)
May 16, 2006 20.70 21.06 20.67 20.87 82,700 +0.17(+0.81%)
May 15, 2006 20.34 20.90 20.07 20.70 165,000 +0.19(+0.94%)
May 12, 2006 21.17 21.17 20.47 20.51 155,000 -0.66(-3.12%)
May 11, 2006 21.47 21.49 20.77 21.17 203,400 -0.19(-0.90%)
May 10, 2006 21.90 21.90 21.11 21.36 248,200 -0.45(-2.05%)
May 09, 2006 21.88 21.91 21.45 21.81 222,600 -0.07(-0.30%)
May 08, 2006 22.33 22.33 21.85 21.87 122,000 -0.45(-2.03%)
May 05, 2006 22.66 22.96 22.03 22.33 219,900 -0.33(-1.47%)
May 04, 2006 21.48 22.67 21.48 22.66 415,600 +1.33(+6.22%)
May 03, 2006 20.96 21.43 20.96 21.33 312,000 +0.36(+1.72%)
May 02, 2006 20.67 21.00 20.55 20.97 308,900 +0.23(+1.12%)
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.