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 (%)
Jul 29, 2005 33.25 33.45 32.75 33.13 492,699 -0.18(-0.54%)
Jul 28, 2005 31.73 33.50 31.71 33.31 903,857 +1.75(+5.55%)
Jul 27, 2005 30.85 31.56 30.66 31.56 418,391 +0.67(+2.15%)
Jul 26, 2005 30.75 31.12 30.73 30.89 284,243 +0.15(+0.47%)
Jul 25, 2005 30.76 31.18 30.59 30.75 336,686 -0.08(-0.25%)
Jul 22, 2005 30.54 30.84 30.54 30.82 446,996 +0.21(+0.68%)
Jul 21, 2005 31.01 31.01 30.53 30.62 386,498 -0.43(-1.37%)
Jul 20, 2005 30.59 31.23 30.50 31.04 384,197 +0.45(+1.46%)
Jul 19, 2005 30.62 30.72 30.50 30.60 337,672 +0.04(+0.13%)
Jul 18, 2005 30.58 30.84 30.48 30.56 351,646 -0.30(-0.99%)
Jul 15, 2005 30.74 30.92 30.49 30.86 300,518 +0.06(+0.21%)
Jul 14, 2005 30.81 31.08 30.70 30.80 771,846 +0.00(+0.01%)
Jul 13, 2005 30.99 31.16 30.62 30.79 850,757 -0.28(-0.91%)
Jul 12, 2005 31.03 31.38 31.02 31.08 464,258 +0.08(+0.26%)
Jul 11, 2005 31.15 31.44 30.62 30.99 540,539 -0.07(-0.22%)
Jul 08, 2005 31.08 31.22 30.84 31.06 502,892 -0.02(-0.05%)
Jul 07, 2005 30.60 31.13 30.41 31.08 599,557 +0.43(+1.39%)
Jul 06, 2005 30.15 30.82 30.15 30.65 561,253 +0.48(+1.60%)
Jul 05, 2005 30.11 30.41 29.86 30.17 1,157,358 -0.04(-0.13%)
Jul 01, 2005 29.95 30.21 29.87 30.21 196,290 +0.03(+0.09%)
Jun 30, 2005 29.93 30.47 29.79 30.18 645,260 +0.21(+0.72%)
Jun 29, 2005 29.68 30.00 29.68 29.97 1,955,672 +0.19(+0.63%)
Jun 28, 2005 29.54 29.99 29.36 29.78 539,552 +0.34(+1.14%)
Jun 27, 2005 29.02 29.50 28.93 29.44 802,095 +0.25(+0.85%)
Jun 24, 2005 28.91 29.31 28.86 29.20 972,082 +0.24(+0.81%)
Jun 23, 2005 28.67 29.25 28.67 28.96 783,518 +0.19(+0.66%)
Jun 22, 2005 27.64 29.00 27.64 28.77 1,645,783 +1.04(+3.74%)
Jun 21, 2005 27.49 27.82 27.49 27.73 355,098 +0.19(+0.68%)
Jun 20, 2005 27.46 27.81 27.42 27.55 523,770 +0.00(+0.01%)
Jun 17, 2005 27.61 27.78 27.44 27.54 273,393 -0.17(-0.60%)
Jun 16, 2005 27.02 27.89 27.02 27.71 341,124 +0.64(+2.37%)
Jun 15, 2005 26.98 27.09 26.65 27.07 231,800 +0.03(+0.11%)
Jun 14, 2005 26.39 27.22 26.39 27.04 361,181 +0.58(+2.21%)
Jun 13, 2005 26.38 26.63 26.31 26.46 328,137 -0.02(-0.09%)
Jun 10, 2005 26.43 26.72 26.36 26.48 224,402 +0.01(+0.03%)
Jun 09, 2005 26.62 26.62 26.31 26.47 434,831 -0.13(-0.47%)
Jun 08, 2005 26.95 27.22 26.51 26.60 738,144 -0.45(-1.65%)
Jun 07, 2005 26.48 27.20 26.48 27.04 462,450 +0.48(+1.82%)
Jun 06, 2005 26.75 26.83 26.46 26.56 607,284 -0.24(-0.91%)
Jun 03, 2005 26.25 27.06 26.25 26.80 1,084,530 +0.43(+1.63%)
Jun 02, 2005 25.86 26.59 25.78 26.38 902,706 +0.55(+2.14%)
Jun 01, 2005 25.87 26.03 25.63 25.82 913,228 -0.07(-0.27%)
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.