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 (%)
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%)
Nov 01, 2013 13.56 13.61 13.32 13.43 658,601 -0.12(-0.92%)
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%)
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.