$16.78 +0.63 (%) Stage Stores Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSI historical data

Date Open High Low Close Volume
10/17/201416.8017.4316.1316.15570,743
10/16/201416.5117.3016.4916.55301,414
10/15/201416.3317.1315.9916.90357,830
10/14/201416.4616.8016.3416.63401,144
10/13/201416.3916.6916.1916.33191,042
10/10/201415.9916.5215.9416.40297,321
10/9/201416.4716.4715.8916.06232,331
10/8/201416.2416.5315.7916.51395,558
10/7/201416.5716.7216.1516.22294,504
10/6/201417.0617.2316.6416.66309,291
10/3/201416.9517.2016.5517.01391,895
10/2/201416.8217.1316.7616.94290,196
10/1/201417.1017.3016.7516.86467,071
9/30/201417.2717.3716.9317.11421,130
9/29/201417.1317.4716.9617.30414,317
9/26/201417.0017.4316.8717.23548,842
9/25/201416.8617.0716.5316.90438,613
9/24/201416.2917.0316.1216.85412,878
9/23/201416.5316.7516.1616.17242,932
9/22/201417.0317.0916.5616.62282,701
9/19/201417.4117.4116.8617.07671,472
9/18/201417.4417.5317.1817.35276,184
9/17/201417.2417.6017.1317.18419,830
9/16/201416.7917.3816.7417.25491,455
9/15/201416.7817.2816.6616.81818,386
9/12/201416.9516.9516.4616.74435,646
9/11/201416.5117.0216.4416.94479,421
9/10/201416.6716.8716.5016.53198,776
9/9/201416.9017.2516.6116.62182,040
9/8/201417.0617.1016.6817.01161,981
9/5/201417.0417.2616.9917.06142,259
9/4/201417.3617.4617.1017.19138,207
9/3/201417.8017.8317.2117.26227,751
9/2/201417.5017.8217.4817.67232,567
8/29/201417.5917.7517.3217.47266,900
8/28/201417.4917.7517.2517.60397,178
8/27/201416.9617.7816.9517.76488,458
8/26/201416.7016.9516.6516.93276,177
8/25/201416.6416.7916.5116.62594,879
8/22/201417.2717.2716.0916.64974,794
8/21/201417.5018.4016.8617.031,845,514
8/20/201418.5718.7318.4018.50503,397
8/19/201418.6119.3318.6118.75384,409
8/18/201418.0618.6118.0618.53363,900
8/15/201418.5018.5017.8617.88295,488
8/14/201418.1518.5518.1318.45142,473
8/13/201418.2918.2917.9118.10211,262
8/12/201418.3418.4818.1518.27134,512
8/11/201418.5518.7418.3018.32214,363
8/8/201418.4418.6718.3418.49309,201
8/7/201418.7218.9518.2518.36129,689
8/6/201417.9918.8517.9918.69191,152
8/5/201417.9618.4817.8618.09154,161
8/4/201418.1418.2917.9218.05167,810
8/1/201418.0518.2717.7518.06156,739
7/31/201417.9718.2817.8618.02223,380
7/30/201418.4618.6118.0118.15235,064
7/29/201418.3918.6518.3018.31183,505
7/28/201418.2718.5018.0618.35105,507
7/25/201418.7918.8018.1618.25226,735
7/24/201418.6619.1218.6618.92121,703
7/23/201418.7118.9018.5318.61141,188
7/22/201418.7819.0418.6018.73119,813
7/21/201418.5218.7818.4118.69151,545
7/18/201418.2918.8618.1218.61293,145
7/17/201418.2518.5418.1918.28174,150
7/16/201418.7018.7018.1318.34149,404
7/15/201418.8618.9818.2318.60226,576
7/14/201419.1519.2818.6618.88170,322
7/11/201418.9919.1118.6818.99146,703
7/10/201418.9019.1718.6819.06197,181
7/9/201419.1919.4719.0119.29194,039
7/8/201419.0919.2218.9519.05256,271
7/7/201419.5719.6119.1019.12112,609
7/3/201419.3019.7319.2919.5874,465
7/2/201419.5119.8219.0919.19142,891
7/1/201418.7719.6018.7719.55259,478
6/30/201418.2518.6917.9818.69275,346
6/27/201418.4018.4718.0018.25609,249
6/26/201419.1619.1618.3918.46249,062
6/25/201419.0719.2018.9719.12240,142
6/24/201418.9819.4518.8819.13253,677
6/23/201419.1319.2818.8718.98300,614
6/20/201419.0019.2318.9619.06715,729
6/19/201419.3019.6119.0019.03203,529
6/18/201419.5419.6219.1519.31259,576
6/17/201419.2919.7419.1819.46368,278
6/16/201419.1119.5119.0019.30266,723
6/13/201419.2019.4719.0219.09193,750
6/12/201418.9819.1518.8719.07203,389
6/11/201419.4119.5119.0119.11179,765
6/10/201419.4819.5119.2719.40136,881
6/9/201419.3419.9119.3319.48167,298
6/6/201419.0319.4719.0319.30185,567
6/5/201418.5419.0718.2718.89231,946
6/4/201418.2218.6218.1218.61214,224
6/3/201417.8818.3017.8718.21163,095
6/2/201418.4218.4317.9618.02197,068
5/30/201418.3618.7518.2018.37179,085
5/29/201418.3918.5918.2718.50182,173
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center