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, 2016 4.085 4.189 4.040 4.130 972,992 +0.09(+2.22%)
May 27, 2016 4.010 4.040 4.040 4.040 589,083 +0.06(+1.50%)
May 26, 2016 3.883 4.029 3.808 3.980 1,017,365 +0.09(+2.30%)
May 25, 2016 3.825 3.978 3.774 3.891 1,118,699 +0.06(+1.51%)
May 24, 2016 3.774 3.898 3.637 3.833 1,435,891 +0.23(+6.24%)
May 23, 2016 3.629 3.898 3.499 3.607 1,600,773 -0.02(-0.60%)
May 20, 2016 3.339 3.941 3.223 3.629 3,853,089 +0.36(+10.86%)
May 19, 2016 3.702 3.803 3.266 3.274 5,435,891 -0.99(-23.30%)
May 18, 2016 4.355 4.420 4.210 4.268 769,023 -0.12(-2.81%)
May 17, 2016 4.391 4.486 4.348 4.391 918,772 -0.01(-0.17%)
May 16, 2016 4.377 4.479 4.362 4.399 887,054 +0.03(+0.66%)
May 13, 2016 4.471 4.595 4.326 4.370 720,337 -0.15(-3.37%)
May 12, 2016 4.616 4.638 4.370 4.522 777,927 -0.10(-2.20%)
May 11, 2016 4.863 4.892 4.544 4.624 704,916 -0.33(-6.60%)
May 10, 2016 5.096 5.096 4.838 4.950 554,183 -0.15(-2.85%)
May 09, 2016 5.125 5.183 5.016 5.096 505,209 +0.04(+0.86%)
May 06, 2016 4.914 5.052 4.820 5.052 773,079 +0.15(+2.96%)
May 05, 2016 5.255 5.255 4.900 4.907 716,086 -0.35(-6.63%)
May 04, 2016 5.183 5.429 5.154 5.255 359,192 +0.03(+0.56%)
May 03, 2016 5.415 5.435 5.183 5.226 379,648 -0.19(-3.49%)
May 02, 2016 5.386 5.495 5.270 5.415 382,207 +0.07(+1.36%)
Apr 29, 2016 5.487 5.487 5.237 5.342 1,288,507 -0.13(-2.39%)
Apr 28, 2016 5.553 5.647 5.458 5.473 262,816 -0.14(-2.46%)
Apr 27, 2016 5.487 5.618 5.458 5.611 501,564 +0.09(+1.71%)
Apr 26, 2016 5.451 5.531 5.313 5.516 423,835 +0.07(+1.33%)
Apr 25, 2016 5.611 5.625 5.350 5.444 466,241 -0.17(-2.98%)
Apr 22, 2016 5.712 5.763 5.564 5.611 433,644 -0.01(-0.13%)
Apr 21, 2016 5.633 5.742 5.604 5.618 422,927 +0.04(+0.65%)
Apr 20, 2016 5.531 5.712 5.531 5.582 399,100 +0.05(+0.92%)
Apr 19, 2016 5.516 5.647 5.502 5.531 470,527 +0.01(+0.13%)
Apr 18, 2016 5.422 5.546 5.408 5.524 395,380 +0.08(+1.47%)
Apr 15, 2016 5.350 5.506 5.313 5.444 543,235 +0.07(+1.21%)
Apr 14, 2016 5.596 5.611 5.342 5.379 539,271 -0.17(-3.14%)
Apr 13, 2016 5.357 5.589 5.357 5.553 522,451 +0.20(+3.80%)
Apr 12, 2016 5.139 5.433 5.088 5.350 875,408 +0.37(+7.43%)
Apr 11, 2016 4.979 5.139 4.950 4.979 521,076 +0.04(+0.73%)
Apr 08, 2016 4.950 5.001 4.791 4.943 1,292,928 +0.01(+0.15%)
Apr 07, 2016 5.132 5.197 4.921 4.936 1,495,028 -0.23(-4.49%)
Apr 06, 2016 5.139 5.219 4.936 5.168 730,275 +0.03(+0.57%)
Apr 05, 2016 5.233 5.248 5.098 5.139 811,003 -0.17(-3.28%)
Apr 04, 2016 5.647 5.654 5.288 5.313 683,409 -0.33(-5.91%)
Apr 01, 2016 5.800 5.829 5.574 5.647 565,319 -0.20(-3.47%)
Mar 31, 2016 5.727 5.908 5.665 5.850 903,953 +0.11(+1.90%)
Mar 30, 2016 5.894 5.930 5.640 5.742 524,115 -0.09(-1.62%)
Mar 29, 2016 5.742 5.894 5.662 5.836 472,993 +0.09(+1.52%)
Mar 28, 2016 5.647 5.858 5.604 5.749 469,461 +0.13(+2.33%)
Mar 24, 2016 5.487 5.618 5.618 5.618 630,704 +0.08(+1.44%)
Mar 23, 2016 5.829 5.829 5.487 5.538 920,621 -0.28(-4.86%)
Mar 22, 2016 6.025 6.025 5.792 5.821 334,343 -0.21(-3.49%)
Mar 21, 2016 6.170 6.271 5.996 6.032 221,422 -0.16(-2.58%)
Mar 18, 2016 6.046 6.213 5.974 6.192 1,173,993 +0.20(+3.39%)
Mar 17, 2016 5.771 6.017 5.640 5.988 559,089 +0.27(+4.70%)
Mar 16, 2016 5.916 5.916 5.633 5.720 570,273 -0.21(-3.55%)
Mar 15, 2016 6.250 6.279 5.908 5.930 535,871 -0.38(-5.98%)
Mar 14, 2016 6.329 6.351 6.170 6.308 472,996 +0.01(+0.12%)
Mar 11, 2016 6.199 6.329 6.112 6.300 515,618 +0.13(+2.12%)
Mar 10, 2016 6.271 6.402 6.112 6.170 743,550 -0.06(-0.93%)
Mar 09, 2016 6.300 6.373 6.097 6.228 920,304 -0.02(-0.35%)
Mar 08, 2016 6.054 6.409 6.054 6.250 1,233,987 +0.18(+2.99%)
Mar 07, 2016 5.357 6.170 5.357 6.068 1,937,153 +0.73(+13.74%)
Mar 04, 2016 5.081 5.575 5.016 5.335 2,238,518 +0.25(+4.85%)
Mar 03, 2016 5.560 5.611 4.950 5.088 5,290,543 -1.38(-21.32%)
Mar 02, 2016 6.119 6.533 6.112 6.467 1,282,310 +0.35(+5.69%)
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.