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 (%)
Apr 30, 2014 12.94 12.94 12.64 12.75 847,529 -0.18(-1.39%)
Apr 29, 2014 12.80 13.06 12.78 12.92 1,540,914 -0.32(-2.41%)
Apr 28, 2014 14.70 14.70 13.16 13.24 1,290,459 -1.46(-9.90%)
Apr 25, 2014 14.69 14.77 14.40 14.70 422,744 -0.04(-0.27%)
Apr 24, 2014 14.90 15.00 14.71 14.74 339,835 -0.07(-0.49%)
Apr 23, 2014 14.88 15.06 14.78 14.81 367,301 -0.04(-0.27%)
Apr 22, 2014 14.63 15.03 14.61 14.85 235,892 +0.23(+1.54%)
Apr 21, 2014 14.83 14.97 14.59 14.63 302,089 -0.19(-1.30%)
Apr 17, 2014 14.96 14.82 14.82 14.82 399,098 -0.13(-0.89%)
Apr 16, 2014 14.80 15.06 14.77 14.95 512,782 +0.27(+1.81%)
Apr 15, 2014 14.49 14.71 14.27 14.69 519,563 +0.19(+1.28%)
Apr 14, 2014 14.59 14.67 14.34 14.50 462,081 +0.08(+0.55%)
Apr 11, 2014 14.28 14.50 13.96 14.42 689,391 -0.07(-0.50%)
Apr 10, 2014 14.97 14.97 14.41 14.49 617,335 -0.43(-2.89%)
Apr 09, 2014 15.03 15.04 14.75 14.92 685,186 -0.06(-0.40%)
Apr 08, 2014 14.96 15.10 14.86 14.98 436,373 +0.01(+0.09%)
Apr 07, 2014 15.73 15.73 14.82 14.97 909,109 -0.78(-4.98%)
Apr 04, 2014 16.65 16.65 15.74 15.76 597,048 -0.76(-4.63%)
Apr 03, 2014 16.65 16.75 16.31 16.52 537,335 -0.09(-0.56%)
Apr 02, 2014 16.35 16.73 16.27 16.61 523,308 +0.26(+1.58%)
Apr 01, 2014 16.29 16.47 16.17 16.35 495,136 +0.11(+0.65%)
Mar 31, 2014 16.03 16.47 15.88 16.25 517,785 +0.29(+1.83%)
Mar 28, 2014 15.73 16.25 15.74 15.95 684,697 +0.23(+1.44%)
Mar 27, 2014 15.79 15.87 15.61 15.73 715,623 -0.07(-0.46%)
Mar 26, 2014 16.39 16.44 15.78 15.80 555,230 -0.48(-2.94%)
Mar 25, 2014 16.51 16.63 16.11 16.28 434,263 -0.19(-1.13%)
Mar 24, 2014 16.68 16.87 16.41 16.47 436,856 -0.18(-1.08%)
Mar 21, 2014 16.57 16.70 16.48 16.65 1,105,814 +0.09(+0.56%)
Mar 20, 2014 16.61 16.76 16.50 16.55 631,860 -0.08(-0.48%)
Mar 19, 2014 16.57 16.86 16.52 16.63 409,563 +0.07(+0.40%)
Mar 18, 2014 16.76 16.82 16.49 16.57 307,352 -0.16(-0.95%)
Mar 17, 2014 16.39 16.82 16.32 16.73 877,137 +0.39(+2.40%)
Mar 14, 2014 16.45 16.59 16.29 16.33 734,861 -0.14(-0.85%)
Mar 13, 2014 16.55 16.73 16.29 16.47 1,367,002 -0.05(-0.28%)
Mar 12, 2014 16.67 16.78 16.45 16.52 868,397 -0.20(-1.19%)
Mar 11, 2014 16.46 16.75 16.13 16.72 1,211,507 +0.26(+1.57%)
Mar 10, 2014 16.11 16.50 15.91 16.46 1,441,964 +0.27(+1.68%)
Mar 07, 2014 15.10 16.68 14.99 16.19 2,325,453 +1.33(+8.94%)
Mar 06, 2014 13.86 15.31 13.86 14.86 4,263,583 +1.73(+13.22%)
Mar 05, 2014 13.30 13.38 12.98 13.12 612,987 -0.17(-1.30%)
Mar 04, 2014 13.11 13.40 13.06 13.30 596,429 +0.31(+2.41%)
Mar 03, 2014 13.08 13.27 12.88 12.98 403,485 -0.17(-1.31%)
Feb 28, 2014 13.34 13.46 13.11 13.16 408,728 -0.15(-1.12%)
Feb 27, 2014 13.27 13.37 13.17 13.31 454,683 +0.01(+0.05%)
Feb 26, 2014 12.76 13.83 12.69 13.30 834,252 +0.61(+4.84%)
Feb 25, 2014 12.57 12.92 12.57 12.69 554,598 +0.10(+0.79%)
Feb 24, 2014 12.48 12.67 12.48 12.59 452,910 +0.09(+0.74%)
Feb 21, 2014 12.38 12.89 12.28 12.49 320,216 +0.10(+0.80%)
Feb 20, 2014 12.41 12.53 12.26 12.40 287,073 -0.01(-0.05%)
Feb 19, 2014 12.59 12.73 12.39 12.40 488,526 -0.20(-1.57%)
Feb 18, 2014 12.30 12.68 12.22 12.60 760,528 +0.38(+3.14%)
Feb 14, 2014 12.36 12.22 12.22 12.22 1,208,403 -0.20(-1.65%)
Feb 13, 2014 12.71 12.78 12.38 12.42 984,450 -0.44(-3.39%)
Feb 12, 2014 12.89 13.23 12.77 12.86 356,257 +0.01(+0.10%)
Feb 11, 2014 12.74 12.92 12.67 12.84 349,890 +0.14(+1.09%)
Feb 10, 2014 12.71 12.78 12.54 12.71 580,189 -0.01(-0.05%)
Feb 07, 2014 12.78 12.92 12.60 12.71 424,628 -0.02(-0.16%)
Feb 06, 2014 12.75 13.00 12.71 12.73 543,150 +0.03(+0.21%)
Feb 05, 2014 12.80 12.90 12.69 12.71 418,415 -0.17(-1.33%)
Feb 04, 2014 13.02 13.15 12.82 12.88 590,367 -0.02(-0.15%)
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.