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 (%)
Oct 31, 2013 13.34 13.65 13.24 13.56 416,099 +0.18(+1.33%)
Oct 30, 2013 13.86 13.86 13.29 13.38 413,050 -0.43(-3.14%)
Oct 29, 2013 13.39 13.96 13.38 13.81 495,219 +0.45(+3.34%)
Oct 28, 2013 13.47 13.50 13.31 13.37 237,410 -0.07(-0.54%)
Oct 25, 2013 13.49 13.55 13.39 13.44 320,925 +0.00(+0.00%)
Oct 24, 2013 13.47 13.52 13.28 13.44 265,565 -0.02(-0.15%)
Oct 23, 2013 13.54 13.56 13.39 13.46 607,143 -0.10(-0.73%)
Oct 22, 2013 13.42 13.56 13.37 13.56 257,247 +0.18(+1.37%)
Oct 21, 2013 13.46 13.60 13.28 13.37 351,459 -0.14(-1.07%)
Oct 18, 2013 13.46 13.54 13.32 13.52 563,770 +0.10(+0.73%)
Oct 17, 2013 13.38 13.42 13.12 13.42 667,219 +0.03(+0.20%)
Oct 16, 2013 13.06 13.44 13.04 13.39 692,744 +0.36(+2.77%)
Oct 15, 2013 12.98 13.11 12.86 13.03 770,825 -0.01(-0.10%)
Oct 14, 2013 12.81 13.05 12.81 13.04 262,247 +0.14(+1.07%)
Oct 11, 2013 12.85 12.97 12.72 12.91 1,163,491 -0.03(-0.20%)
Oct 10, 2013 12.87 12.97 12.77 12.93 261,979 +0.20(+1.55%)
Oct 09, 2013 12.85 12.93 12.69 12.74 486,958 -0.09(-0.72%)
Oct 08, 2013 12.76 12.99 12.69 12.83 1,182,502 +0.05(+0.41%)
Oct 07, 2013 13.00 13.00 12.72 12.77 561,439 -0.33(-2.50%)
Oct 04, 2013 12.77 13.28 12.75 13.10 626,241 +0.37(+2.94%)
Oct 03, 2013 12.41 12.83 12.35 12.73 843,639 +0.33(+2.70%)
Oct 02, 2013 12.49 12.61 12.39 12.39 1,495,598 -0.20(-1.56%)
Oct 01, 2013 12.55 12.76 12.41 12.59 1,702,885 -0.01(-0.10%)
Sep 30, 2013 12.87 13.02 12.50 12.60 1,561,682 -0.74(-5.51%)
Sep 27, 2013 13.27 13.37 13.10 13.34 395,743 +0.05(+0.40%)
Sep 26, 2013 13.21 13.66 13.16 13.29 439,157 +0.07(+0.55%)
Sep 25, 2013 13.37 13.37 13.06 13.21 493,053 -0.17(-1.28%)
Sep 24, 2013 13.13 13.42 13.10 13.38 357,277 +0.26(+2.00%)
Sep 23, 2013 13.15 13.23 13.06 13.12 309,285 -0.04(-0.30%)
Sep 20, 2013 13.27 13.29 13.10 13.16 967,175 -0.03(-0.25%)
Sep 19, 2013 13.31 13.36 13.16 13.19 458,346 -0.11(-0.84%)
Sep 18, 2013 13.09 13.35 12.89 13.31 424,854 +0.22(+1.71%)
Sep 17, 2013 13.08 13.29 12.97 13.08 597,262 -0.03(-0.25%)
Sep 16, 2013 12.95 13.23 12.95 13.12 648,325 +0.26(+2.04%)
Sep 13, 2013 12.77 12.94 12.77 12.85 379,946 +0.18(+1.45%)
Sep 12, 2013 12.95 12.95 12.65 12.67 486,576 -0.30(-2.28%)
Sep 11, 2013 12.77 12.99 12.68 12.96 696,709 +0.22(+1.70%)
Sep 10, 2013 12.79 12.91 12.66 12.75 496,767 -0.05(-0.36%)
Sep 09, 2013 12.63 12.81 12.43 12.79 545,092 +0.20(+1.56%)
Sep 06, 2013 12.55 12.67 12.36 12.60 736,935 +0.10(+0.79%)
Sep 05, 2013 12.34 12.58 12.27 12.50 428,687 +0.20(+1.60%)
Sep 04, 2013 12.16 12.44 12.09 12.30 709,049 +0.17(+1.41%)
Sep 03, 2013 12.30 12.39 12.10 12.13 663,513 -0.10(-0.80%)
Aug 30, 2013 12.47 12.50 12.18 12.23 588,152 -0.23(-1.84%)
Aug 29, 2013 12.27 12.47 12.27 12.46 707,345 +0.17(+1.36%)
Aug 28, 2013 12.34 12.48 12.20 12.29 1,197,790 -0.08(-0.69%)
Aug 27, 2013 12.72 12.81 12.35 12.38 687,367 -0.46(-3.61%)
Aug 26, 2013 13.07 13.07 12.80 12.84 679,681 -0.19(-1.45%)
Aug 23, 2013 13.13 13.13 12.90 13.03 1,089,538 +0.05(+0.35%)
Aug 22, 2013 13.01 13.15 12.48 12.98 2,664,419 -0.90(-6.48%)
Aug 21, 2013 14.34 14.38 13.70 13.88 779,587 -0.48(-3.31%)
Aug 20, 2013 14.27 14.39 14.22 14.36 692,007 +0.12(+0.87%)
Aug 19, 2013 14.44 14.49 14.22 14.24 500,638 -0.26(-1.80%)
Aug 16, 2013 14.65 14.70 14.45 14.50 501,856 -0.25(-1.72%)
Aug 15, 2013 15.14 15.25 14.72 14.75 422,410 -0.52(-3.37%)
Aug 14, 2013 15.67 15.73 15.21 15.27 473,611 -0.45(-2.86%)
Aug 13, 2013 15.46 15.78 15.24 15.72 300,888 +0.26(+1.69%)
Aug 12, 2013 15.16 15.47 15.06 15.45 319,661 +0.20(+1.28%)
Aug 09, 2013 15.27 15.45 15.16 15.26 230,308 -0.07(-0.47%)
Aug 08, 2013 15.72 15.81 15.31 15.33 405,118 -0.31(-1.96%)
Aug 07, 2013 15.59 15.99 15.42 15.64 699,008 +0.00(+0.00%)
Aug 06, 2013 16.13 16.27 15.60 15.64 584,568 -0.54(-3.35%)
Aug 05, 2013 16.42 16.50 16.08 16.18 496,996 -0.25(-1.55%)
Aug 02, 2013 16.52 16.62 16.36 16.43 618,328 -0.12(-0.71%)
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.