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, 2014 12.81 13.11 12.78 12.94 516,889 -0.05(-0.36%)
Jan 30, 2014 13.11 13.14 12.99 12.99 455,507 +0.00(+0.00%)
Jan 29, 2014 12.99 13.16 12.96 12.99 469,299 -0.08(-0.61%)
Jan 28, 2014 13.14 13.33 13.05 13.07 426,057 -0.04(-0.30%)
Jan 27, 2014 13.07 13.19 12.92 13.11 837,930 +0.04(+0.30%)
Jan 24, 2014 13.10 13.27 12.96 13.07 904,046 -0.12(-0.90%)
Jan 23, 2014 13.14 13.34 12.98 13.19 920,808 -0.05(-0.40%)
Jan 22, 2014 13.39 13.39 13.15 13.24 567,580 -0.11(-0.79%)
Jan 21, 2014 13.22 13.39 13.18 13.35 1,044,592 +0.22(+1.66%)
Jan 17, 2014 13.34 13.13 13.13 13.13 980,957 -0.11(-0.80%)
Jan 16, 2014 13.13 13.43 13.08 13.23 1,075,199 +0.15(+1.11%)
Jan 15, 2014 12.96 13.21 12.96 13.09 1,663,891 +0.13(+1.02%)
Jan 14, 2014 13.16 13.23 12.79 12.96 1,623,293 -0.18(-1.36%)
Jan 13, 2014 13.74 13.76 12.92 13.13 1,413,910 -0.81(-5.78%)
Jan 10, 2014 14.07 14.09 13.74 13.94 526,420 -0.09(-0.66%)
Jan 09, 2014 13.95 14.26 13.93 14.03 420,604 +0.07(+0.47%)
Jan 08, 2014 14.21 14.24 13.67 13.97 1,242,422 -0.29(-2.04%)
Jan 07, 2014 14.25 14.40 14.05 14.26 642,053 +0.05(+0.37%)
Jan 06, 2014 14.28 14.48 14.15 14.20 614,389 -0.09(-0.60%)
Jan 03, 2014 14.25 14.40 14.12 14.29 430,415 +0.03(+0.23%)
Jan 02, 2014 14.60 14.69 14.19 14.26 641,607 -0.42(-2.84%)
Dec 31, 2013 15.00 14.67 14.67 14.67 351,769 -0.25(-1.68%)
Dec 30, 2013 14.87 15.18 14.80 14.92 513,342 +0.03(+0.22%)
Dec 27, 2013 14.88 15.08 14.84 14.89 226,251 +0.01(+0.04%)
Dec 26, 2013 14.81 15.01 14.73 14.88 348,168 +0.09(+0.58%)
Dec 24, 2013 14.65 14.82 14.65 14.80 148,650 +0.20(+1.36%)
Dec 23, 2013 14.62 14.62 14.31 14.60 353,436 +0.16(+1.10%)
Dec 20, 2013 13.96 14.47 13.91 14.44 1,082,108 +0.46(+3.31%)
Dec 19, 2013 14.18 14.24 13.92 13.98 289,277 -0.19(-1.35%)
Dec 18, 2013 13.91 14.32 13.74 14.17 437,330 +0.24(+1.71%)
Dec 17, 2013 14.09 14.09 13.88 13.93 223,612 -0.04(-0.28%)
Dec 16, 2013 13.95 14.11 13.83 13.97 277,978 +0.09(+0.67%)
Dec 13, 2013 13.77 13.91 13.70 13.88 241,670 +0.11(+0.77%)
Dec 12, 2013 14.17 14.17 13.76 13.78 481,794 -0.42(-2.93%)
Dec 11, 2013 14.11 14.36 14.11 14.19 421,175 +0.08(+0.56%)
Dec 10, 2013 14.17 14.30 14.03 14.11 407,215 -0.11(-0.79%)
Dec 09, 2013 14.08 14.28 14.05 14.22 364,601 +0.13(+0.89%)
Dec 06, 2013 14.29 14.49 14.09 14.10 390,867 -0.17(-1.16%)
Dec 05, 2013 14.15 14.46 13.99 14.26 580,937 +0.06(+0.42%)
Dec 04, 2013 14.15 14.36 13.95 14.20 537,106 -0.01(-0.05%)
Dec 03, 2013 13.70 14.29 13.72 14.21 613,841 +0.49(+3.56%)
Dec 02, 2013 13.87 13.89 13.56 13.72 1,058,425 -0.15(-1.09%)
Nov 29, 2013 13.89 13.96 13.83 13.87 433,880 +0.08(+0.55%)
Nov 27, 2013 13.72 13.84 13.70 13.80 430,225 +0.07(+0.48%)
Nov 26, 2013 13.71 13.86 13.69 13.73 1,005,343 +0.00(+0.00%)
Nov 25, 2013 13.78 13.89 13.63 13.73 1,367,830 -0.06(-0.43%)
Nov 22, 2013 14.02 14.02 13.70 13.79 777,954 -0.24(-1.68%)
Nov 21, 2013 13.79 14.52 13.36 14.03 1,447,087 -0.16(-1.11%)
Nov 20, 2013 14.25 14.25 13.71 14.19 923,417 -0.06(-0.41%)
Nov 19, 2013 14.30 14.58 14.09 14.24 957,910 -0.04(-0.28%)
Nov 18, 2013 14.11 14.57 14.11 14.28 869,549 +0.17(+1.21%)
Nov 15, 2013 13.94 14.40 13.91 14.11 522,691 +0.13(+0.94%)
Nov 14, 2013 14.23 14.31 13.79 13.98 262,564 +0.22(+1.62%)
Nov 12, 2013 13.67 13.88 13.61 13.76 406,492 +0.04(+0.29%)
Nov 11, 2013 13.67 13.93 13.56 13.72 388,926 +0.03(+0.24%)
Nov 08, 2013 13.40 13.79 13.40 13.69 338,338 +0.31(+2.31%)
Nov 07, 2013 13.51 13.67 13.37 13.38 374,114 -0.14(-1.02%)
Nov 06, 2013 13.77 13.80 13.51 13.52 234,079 -0.24(-1.72%)
Nov 05, 2013 13.82 13.93 13.56 13.75 543,125 -0.14(-0.99%)
Nov 04, 2013 13.43 13.93 13.43 13.89 326,287 +0.46(+3.42%)
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.