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 30, 2015 13.99 14.01 13.57 13.58 583,736 -0.46(-3.29%)
Jan 29, 2015 14.28 14.35 13.92 14.04 868,386 -0.33(-2.27%)
Jan 28, 2015 14.64 14.64 14.27 14.37 772,948 -0.18(-1.26%)
Jan 27, 2015 14.61 14.76 14.54 14.55 1,021,142 -0.14(-0.93%)
Jan 26, 2015 14.70 14.76 14.47 14.69 1,115,969 -0.07(-0.46%)
Jan 23, 2015 15.00 15.08 14.70 14.76 393,628 -0.20(-1.36%)
Jan 22, 2015 14.66 15.08 14.51 14.96 345,302 +0.33(+2.27%)
Jan 21, 2015 14.50 14.71 14.45 14.63 407,454 +0.03(+0.23%)
Jan 20, 2015 15.00 15.04 14.49 14.60 550,444 -0.44(-2.94%)
Jan 16, 2015 14.91 15.15 14.79 15.04 788,239 +0.08(+0.54%)
Jan 15, 2015 15.24 15.24 14.57 14.95 928,486 -0.25(-1.65%)
Jan 14, 2015 14.72 15.29 14.50 15.21 814,564 +0.22(+1.50%)
Jan 13, 2015 15.17 15.21 14.79 14.98 763,367 -0.03(-0.18%)
Jan 12, 2015 14.32 15.12 14.25 15.01 1,270,890 +0.78(+5.49%)
Jan 09, 2015 14.73 14.73 14.10 14.23 1,485,000 -0.39(-2.65%)
Jan 08, 2015 14.21 15.11 14.19 14.62 2,232,747 +0.94(+6.91%)
Jan 07, 2015 13.59 13.85 13.48 13.67 720,980 +0.26(+1.92%)
Jan 06, 2015 13.93 14.09 13.35 13.41 670,660 -0.56(-4.03%)
Jan 05, 2015 13.88 14.15 13.79 13.98 630,684 +0.04(+0.29%)
Jan 02, 2015 14.16 14.16 13.67 13.94 365,944 -0.12(-0.87%)
Dec 31, 2014 14.07 14.06 14.06 14.06 301,699 -0.03(-0.19%)
Dec 30, 2014 13.80 14.24 13.80 14.09 462,174 +0.18(+1.32%)
Dec 29, 2014 13.64 13.96 13.50 13.90 382,893 +0.29(+2.15%)
Dec 26, 2014 13.79 13.92 13.55 13.61 146,102 -0.08(-0.60%)
Dec 24, 2014 13.50 13.69 13.69 13.69 181,696 +0.22(+1.61%)
Dec 23, 2014 13.62 13.96 13.40 13.47 349,934 -0.09(-0.65%)
Dec 22, 2014 13.40 13.58 13.27 13.56 343,582 +0.12(+0.86%)
Dec 19, 2014 13.30 13.58 13.13 13.45 1,206,096 +0.09(+0.66%)
Dec 18, 2014 13.24 13.45 13.08 13.36 760,690 +0.31(+2.39%)
Dec 17, 2014 12.98 13.05 12.88 13.05 1,042,595 +0.11(+0.84%)
Dec 16, 2014 12.98 13.09 12.86 12.94 1,146,759 -0.11(-0.83%)
Dec 15, 2014 13.41 13.41 12.87 13.05 850,858 -0.38(-2.83%)
Dec 12, 2014 12.80 13.60 12.73 13.43 663,495 +0.46(+3.51%)
Dec 11, 2014 12.96 13.39 12.92 12.97 469,816 +0.12(+0.95%)
Dec 10, 2014 13.24 13.47 12.83 12.85 440,977 -0.50(-3.72%)
Dec 09, 2014 12.99 13.35 12.88 13.35 342,061 +0.15(+1.13%)
Dec 08, 2014 13.26 13.33 13.08 13.20 540,108 -0.12(-0.87%)
Dec 05, 2014 13.26 13.43 13.24 13.31 468,128 +0.05(+0.41%)
Dec 04, 2014 13.51 13.51 13.05 13.26 534,442 -0.28(-2.06%)
Dec 03, 2014 13.56 13.73 13.48 13.54 509,458 +0.00(+0.00%)
Dec 02, 2014 13.35 13.65 13.35 13.54 858,700 +0.18(+1.32%)
Dec 01, 2014 13.68 13.77 13.11 13.36 716,946 -0.56(-4.00%)
Nov 28, 2014 13.39 14.00 13.33 13.92 470,645 +0.61(+4.59%)
Nov 26, 2014 13.41 13.30 13.30 13.30 727,977 -0.03(-0.25%)
Nov 25, 2014 13.55 13.65 13.29 13.34 774,275 -0.07(-0.55%)
Nov 24, 2014 13.26 13.56 13.24 13.41 1,062,284 +0.22(+1.64%)
Nov 21, 2014 13.33 13.49 13.17 13.20 1,028,605 +0.13(+1.03%)
Nov 20, 2014 12.88 13.20 12.72 13.06 1,756,703 +0.39(+3.09%)
Nov 19, 2014 12.06 13.04 12.01 12.67 3,121,917 +2.06(+19.38%)
Nov 18, 2014 10.76 10.89 10.59 10.61 682,966 -0.13(-1.26%)
Nov 17, 2014 10.86 10.90 10.69 10.75 921,398 -0.16(-1.48%)
Nov 14, 2014 10.95 10.99 10.66 10.91 905,505 -0.07(-0.68%)
Nov 13, 2014 11.50 11.56 10.86 10.98 548,651 -0.54(-4.68%)
Nov 12, 2014 11.31 11.67 11.23 11.52 682,712 +0.24(+2.09%)
Nov 11, 2014 11.19 11.30 11.08 11.29 313,209 +0.11(+0.96%)
Nov 10, 2014 11.61 11.70 11.02 11.18 477,487 -0.45(-3.83%)
Nov 07, 2014 11.45 11.65 11.36 11.63 428,882 +0.11(+0.94%)
Nov 06, 2014 11.38 11.69 11.33 11.52 452,995 +0.08(+0.71%)
Nov 05, 2014 11.50 11.67 11.30 11.44 365,154 +0.02(+0.18%)
Nov 04, 2014 11.30 11.53 11.05 11.42 480,340 +0.05(+0.42%)
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.