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 29, 2011 12.24 12.26 11.96 11.99 378,562 -0.27(-2.18%)
Apr 28, 2011 12.07 12.36 12.07 12.25 548,692 +0.23(+1.92%)
Apr 27, 2011 11.84 12.06 11.82 12.02 716,849 +0.19(+1.63%)
Apr 26, 2011 11.95 12.00 11.82 11.83 784,215 -0.12(-0.99%)
Apr 25, 2011 11.82 12.04 11.79 11.95 764,301 +0.04(+0.37%)
Apr 21, 2011 11.82 11.95 11.59 11.91 816,998 +0.17(+1.49%)
Apr 20, 2011 11.69 11.87 11.57 11.73 230,666 +0.21(+1.84%)
Apr 19, 2011 11.59 11.61 11.32 11.52 342,110 -0.03(-0.27%)
Apr 18, 2011 11.61 11.66 11.37 11.55 351,784 -0.25(-2.11%)
Apr 15, 2011 11.83 11.89 11.67 11.80 442,375 -0.06(-0.53%)
Apr 14, 2011 11.74 11.89 11.70 11.86 524,979 +0.01(+0.05%)
Apr 13, 2011 11.95 11.95 11.66 11.86 677,113 +0.01(+0.05%)
Apr 12, 2011 11.97 12.20 11.83 11.85 414,589 -0.16(-1.35%)
Apr 11, 2011 12.00 12.18 11.91 12.01 346,985 -0.01(-0.05%)
Apr 08, 2011 12.21 12.22 11.89 12.02 547,341 -0.18(-1.48%)
Apr 07, 2011 12.37 12.40 12.11 12.20 606,812 -0.14(-1.16%)
Apr 06, 2011 12.31 12.43 12.01 12.34 489,450 +0.12(+1.02%)
Apr 05, 2011 12.00 12.31 11.91 12.22 612,855 +0.09(+0.72%)
Apr 04, 2011 12.25 12.29 11.95 12.13 671,223 -0.12(-0.97%)
Apr 01, 2011 12.03 12.28 11.98 12.25 418,320 +0.29(+2.39%)
Mar 31, 2011 11.97 12.08 11.78 11.96 467,091 -0.07(-0.62%)
Mar 30, 2011 12.04 12.04 12.04 12.04 493,680 +0.31(+2.65%)
Mar 29, 2011 11.63 11.79 11.51 11.73 476,580 +0.06(+0.53%)
Mar 28, 2011 11.69 11.78 11.64 11.66 749,249 -0.01(-0.05%)
Mar 25, 2011 11.57 11.76 11.30 11.67 632,098 +0.19(+1.63%)
Mar 24, 2011 11.28 11.63 11.08 11.48 729,090 +0.31(+2.79%)
Mar 23, 2011 11.10 11.21 10.84 11.17 898,999 +0.02(+0.22%)
Mar 22, 2011 11.03 11.72 11.03 11.15 1,319,251 +0.34(+3.17%)
Mar 21, 2011 10.76 10.84 10.58 10.80 1,319,843 -0.29(-2.64%)
Mar 18, 2011 10.51 11.64 10.51 11.10 4,777,982 +0.80(+7.73%)
Mar 17, 2011 10.67 10.71 10.29 10.30 509,839 -0.21(-1.96%)
Mar 16, 2011 10.57 10.62 10.44 10.51 862,635 -0.11(-1.05%)
Mar 15, 2011 10.66 11.04 10.55 10.62 799,873 -0.42(-3.83%)
Mar 14, 2011 11.38 11.38 10.69 11.04 581,938 -0.46(-4.00%)
Mar 11, 2011 11.38 11.60 11.27 11.50 406,049 +0.07(+0.65%)
Mar 10, 2011 11.74 11.83 11.33 11.43 603,076 -0.49(-4.13%)
Mar 09, 2011 11.46 12.42 11.46 11.92 1,440,447 +0.49(+4.25%)
Mar 08, 2011 10.50 11.51 9.691 11.43 2,760,341 +1.44(+14.45%)
Mar 07, 2011 10.46 10.46 9.865 9.989 343,939 -0.42(-4.06%)
Mar 04, 2011 10.62 10.62 10.24 10.41 299,824 -0.19(-1.79%)
Mar 03, 2011 10.77 10.80 10.44 10.60 291,629 -0.06(-0.52%)
Mar 02, 2011 10.49 10.66 10.42 10.66 169,935 +0.14(+1.36%)
Mar 01, 2011 10.84 10.93 10.48 10.52 253,063 -0.29(-2.69%)
Feb 28, 2011 10.89 10.96 10.68 10.81 310,063 -0.03(-0.29%)
Feb 25, 2011 10.59 11.53 10.58 10.84 1,114,571 +0.29(+2.70%)
Feb 24, 2011 10.09 10.58 9.927 10.55 899,988 +0.48(+4.80%)
Feb 23, 2011 10.29 10.37 9.859 10.07 358,321 -0.22(-2.11%)
Feb 22, 2011 10.58 10.73 10.27 10.29 331,680 -0.43(-4.05%)
Feb 18, 2011 10.74 10.79 10.66 10.72 317,122 +0.00(+0.00%)
Feb 17, 2011 10.74 10.80 10.65 10.72 297,356 -0.06(-0.57%)
Feb 16, 2011 10.65 10.80 10.64 10.78 155,892 +0.22(+2.05%)
Feb 15, 2011 10.52 10.70 10.52 10.57 321,521 +0.01(+0.06%)
Feb 14, 2011 10.73 10.74 10.53 10.56 87,402 -0.17(-1.62%)
Feb 11, 2011 10.44 10.76 10.43 10.73 231,962 +0.24(+2.30%)
Feb 10, 2011 10.46 10.55 10.38 10.49 231,943 -0.07(-0.65%)
Feb 09, 2011 10.65 10.77 10.46 10.56 137,095 -0.08(-0.76%)
Feb 08, 2011 10.40 10.64 10.39 10.64 252,829 +0.27(+2.57%)
Feb 07, 2011 10.23 10.49 10.20 10.37 248,452 +0.14(+1.33%)
Feb 04, 2011 9.952 10.26 9.952 10.24 423,107 +0.17(+1.66%)
Feb 03, 2011 9.896 10.09 9.890 10.07 401,216 +0.40(+4.10%)
Feb 02, 2011 9.754 9.766 9.586 9.673 379,067 -0.09(-0.89%)
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.