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 (%)
Jan 31, 2018 1.517 1.544 1.508 1.508 182,404 -0.01(-0.59%)
Jan 30, 2018 1.544 1.544 1.490 1.517 344,195 -0.04(-2.33%)
Jan 29, 2018 1.571 1.580 1.535 1.553 177,547 +0.00(+0.00%)
Jan 26, 2018 1.562 1.571 1.535 1.553 144,205 -0.02(-1.15%)
Jan 25, 2018 1.544 1.598 1.544 1.571 147,768 +0.00(+0.00%)
Jan 24, 2018 1.544 1.571 1.535 1.571 111,411 +0.02(+1.16%)
Jan 23, 2018 1.553 1.571 1.535 1.553 149,765 -0.01(-0.58%)
Jan 22, 2018 1.544 1.580 1.544 1.562 130,455 +0.01(+0.58%)
Jan 19, 2018 1.571 1.589 1.544 1.553 140,162 -0.02(-1.15%)
Jan 18, 2018 1.571 1.589 1.562 1.571 86,747 +0.01(+0.58%)
Jan 17, 2018 1.553 1.571 1.526 1.562 233,963 +0.04(+2.37%)
Jan 16, 2018 1.580 1.580 1.517 1.526 857,558 -0.05(-3.43%)
Jan 12, 2018 1.580 1.580 1.580 0 -0.04(-2.23%)
Jan 11, 2018 1.634 1.634 1.580 1.616 272,484 -0.01(-0.56%)
Jan 10, 2018 1.634 1.589 1.625 238,375 +0.03(+1.69%)
Jan 09, 2018 1.589 1.598 1.575 1.598 131,862 +0.03(+1.72%)
Jan 08, 2018 1.760 1.760 1.562 1.571 813,679 -0.14(-8.42%)
Jan 05, 2018 1.751 1.760 1.688 1.715 161,243 +0.00(+0.00%)
Jan 04, 2018 1.724 1.760 1.670 1.715 209,970 -0.05(-2.56%)
Jan 03, 2018 1.625 1.760 1.625 1.760 500,613 +0.14(+8.33%)
Jan 02, 2018 1.535 1.643 1.517 1.625 245,670 +0.11(+7.14%)
Dec 29, 2017 1.517 1.517 1.517 0 -0.05(-3.45%)
Dec 28, 2017 1.607 1.616 1.571 1.571 155,710 -0.02(-1.14%)
Dec 27, 2017 1.607 1.643 1.571 1.589 902,701 -0.01(-0.57%)
Dec 26, 2017 1.616 1.670 1.589 1.598 403,950 -0.05(-2.75%)
Dec 22, 2017 1.661 1.679 1.634 1.643 340,745 +0.00(+0.00%)
Dec 21, 2017 1.589 1.721 1.589 1.643 1,077,281 +0.05(+3.41%)
Dec 20, 2017 1.661 1.705 1.580 1.589 299,389 -0.06(-3.83%)
Dec 19, 2017 1.670 1.778 1.634 1.652 429,952 -0.04(-2.14%)
Dec 18, 2017 1.625 1.715 1.625 1.688 309,278 +0.08(+5.06%)
Dec 15, 2017 1.634 1.670 1.571 1.607 930,255 -0.03(-1.66%)
Dec 14, 2017 1.670 1.697 1.625 1.634 240,796 -0.03(-1.63%)
Dec 13, 2017 1.733 1.742 1.652 1.661 158,371 -0.04(-2.13%)
Dec 12, 2017 1.715 1.769 1.652 1.697 241,712 -0.02(-1.05%)
Dec 11, 2017 1.760 1.765 1.706 1.715 184,510 -0.05(-2.56%)
Dec 08, 2017 1.679 1.760 1.679 1.760 102,538 +0.08(+4.84%)
Dec 07, 2017 1.715 1.769 1.679 1.679 202,175 -0.08(-4.62%)
Dec 06, 2017 1.814 1.814 1.742 1.760 92,729 -0.05(-2.50%)
Dec 05, 2017 1.760 1.824 1.697 1.805 94,823 +0.06(+3.63%)
Dec 04, 2017 1.805 1.896 1.715 1.742 402,956 -0.05(-3.01%)
Dec 01, 2017 1.878 1.878 1.814 1.796 140,113 -0.06(-3.40%)
Nov 30, 2017 1.878 1.905 1.841 1.860 233,778 +0.01(+0.49%)
Nov 29, 2017 1.959 1.968 1.851 1.851 254,663 -0.11(-5.53%)
Nov 28, 2017 1.959 1.977 1.878 1.959 117,240 -0.01(-0.46%)
Nov 27, 2017 1.941 2.001 1.905 1.968 588,858 +0.08(+4.31%)
Nov 24, 2017 1.763 1.913 1.763 1.887 364,657 +0.11(+6.47%)
Nov 22, 2017 1.613 1.779 1.613 1.772 779,927 +0.17(+10.44%)
Nov 21, 2017 1.605 1.646 1.569 1.605 201,146 -0.02(-1.09%)
Nov 20, 2017 1.561 1.640 1.535 1.622 330,157 +0.06(+3.95%)
Nov 17, 2017 1.605 1.662 1.543 1.561 318,726 -0.04(-2.21%)
Nov 16, 2017 1.763 1.763 1.552 1.596 727,468 -0.13(-7.65%)
Nov 15, 2017 1.640 1.746 1.640 1.728 209,916 +0.08(+4.81%)
Nov 14, 2017 1.746 1.746 1.631 1.649 74,095 -0.10(-5.56%)
Nov 13, 2017 1.684 1.746 1.684 1.746 205,525 +0.06(+3.66%)
Nov 10, 2017 1.666 1.702 1.666 1.684 92,105 +0.02(+1.06%)
Nov 09, 2017 1.543 1.710 1.532 1.666 719,691 +0.11(+7.39%)
Nov 08, 2017 1.499 1.552 1.496 1.552 138,759 +0.03(+1.73%)
Nov 07, 2017 1.543 1.543 1.508 1.525 96,032 -0.03(-1.70%)
Nov 06, 2017 1.561 1.569 1.507 1.552 161,176 +0.00(+0.00%)
Nov 03, 2017 1.446 1.561 1.419 1.552 402,441 +0.11(+7.32%)
Nov 02, 2017 1.481 1.490 1.428 1.446 158,571 -0.04(-2.38%)
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.