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, 2005 25.47 25.92 25.47 25.89 968,959 +0.34(+1.35%)
May 27, 2005 25.10 25.57 25.10 25.55 406,226 +0.45(+1.78%)
May 26, 2005 24.78 25.21 24.75 25.10 795,848 +0.38(+1.53%)
May 25, 2005 24.87 24.87 24.66 24.72 361,838 -0.14(-0.57%)
May 24, 2005 24.99 25.13 24.66 24.87 350,495 -0.13(-0.52%)
May 23, 2005 24.70 25.35 24.67 25.00 576,377 +0.23(+0.92%)
May 20, 2005 24.71 24.83 24.59 24.77 841,222 +0.03(+0.13%)
May 19, 2005 24.66 24.83 24.54 24.74 602,188 +0.16(+0.66%)
May 18, 2005 24.11 24.74 24.11 24.57 1,219,500 +0.47(+1.95%)
May 17, 2005 23.80 24.20 23.70 24.10 1,367,951 +0.40(+1.68%)
May 16, 2005 23.80 23.94 23.30 23.71 1,895,996 -0.15(-0.63%)
May 13, 2005 24.22 24.38 23.67 23.86 1,199,115 -0.37(-1.51%)
May 12, 2005 24.66 24.77 24.09 24.22 978,987 -0.25(-1.01%)
May 11, 2005 24.37 24.47 24.27 24.47 649,699 +0.14(+0.57%)
May 10, 2005 24.52 24.96 24.33 24.33 2,213,612 -0.19(-0.76%)
May 09, 2005 24.37 24.57 24.29 24.52 1,060,528 +0.07(+0.28%)
May 06, 2005 24.90 24.95 24.25 24.45 1,285,588 -0.37(-1.49%)
May 05, 2005 24.86 25.41 24.74 24.82 2,198,981 +0.00(+0.00%)
May 04, 2005 23.38 25.22 23.38 24.82 10,694,716 +2.03(+8.90%)
May 03, 2005 22.26 22.86 22.06 22.79 1,025,676 +0.49(+2.20%)
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.