$7.36 -0.18 (%) Stage Stores Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSI historical data

Date Open High Low Close Volume
4/29/20167.567.567.227.36935,270
4/28/20167.657.787.527.54190,767
4/27/20167.567.747.527.73364,063
4/26/20167.517.627.327.60307,643
4/25/20167.737.757.377.50338,424
4/22/20167.877.947.677.73314,763
4/21/20167.767.917.727.74306,984
4/20/20167.627.877.627.69289,689
4/19/20167.607.787.587.62341,535
4/18/20167.477.647.457.61286,989
4/15/20167.377.597.327.50394,310
4/14/20167.717.737.367.41391,433
4/13/20167.387.707.387.65379,224
4/12/20167.087.497.017.37635,420
4/11/20166.867.086.826.86378,226
4/8/20166.826.896.606.81938,479
4/7/20167.077.166.786.801,085,174
4/6/20167.087.196.807.12530,074
4/5/20167.217.237.027.08588,671
4/4/20167.787.797.297.32496,056
4/1/20167.998.037.687.78410,340
3/31/20167.898.147.818.06656,139
3/30/20168.128.177.777.91380,432
3/29/20167.918.127.808.04343,325
3/28/20167.788.077.727.92340,761
3/24/20167.567.777.437.74457,772
3/23/20168.038.037.567.63668,238
3/22/20168.308.307.988.02242,685
3/21/20168.508.648.268.31160,721
3/18/20168.338.568.238.53852,149
3/17/20167.958.297.778.25405,818
3/16/20168.158.157.767.88413,936
3/15/20168.618.658.148.17388,965
3/14/20168.728.758.508.69343,327
3/11/20168.548.728.428.68374,264
3/10/20168.648.828.428.50539,710
3/9/20168.688.788.408.58668,008
3/8/20168.348.838.348.61895,696
3/7/20167.388.507.388.361,406,093
3/4/20167.007.686.917.351,624,840
3/3/20167.667.736.827.013,840,168
3/2/20168.439.008.428.91930,772
3/1/20168.438.588.138.43527,518
2/29/20167.998.457.918.40688,880
2/26/20167.838.027.747.99420,765
2/25/20167.998.097.757.96309,901
2/24/20167.887.937.597.92390,589
2/23/20167.927.987.797.96380,610
2/22/20167.718.017.607.88360,029
2/19/20167.687.787.417.52422,342
2/18/20167.507.807.297.69318,067
2/17/20167.858.057.397.53541,951
2/16/20167.257.867.017.80434,348
2/12/20166.987.266.877.15259,143
2/11/20166.997.136.866.91357,995
2/10/20167.167.396.937.10322,323
2/9/20167.527.526.917.05345,630
2/8/20167.507.617.287.56438,839
2/5/20167.837.847.557.57442,130
2/4/20168.098.107.697.86410,797
2/3/20168.308.387.718.14413,495
2/2/20168.318.358.038.23412,904
2/1/20168.238.378.028.30390,758
1/29/20167.858.377.858.30552,236
1/28/20168.038.107.707.81457,984
1/27/20168.198.377.737.87465,291
1/26/20167.988.267.928.24350,024
1/25/20168.348.357.897.92399,458
1/22/20168.208.538.058.39497,024
1/21/20167.588.147.518.03570,316
1/20/20167.207.676.967.61727,948
1/19/20167.927.947.217.33520,690
1/15/20167.847.917.427.85603,390
1/14/20167.858.177.658.08501,187
1/13/20168.298.407.767.80627,316
1/12/20168.308.498.088.25783,234
1/11/20168.228.468.118.23892,412
1/8/20168.938.958.138.18834,232
1/7/20168.719.178.588.901,618,945
1/6/20169.099.208.778.80524,628
1/5/20169.379.409.109.20530,779
1/4/20169.019.428.849.25956,168
12/31/20159.279.349.019.11505,077
12/30/20159.409.479.219.28386,577
12/29/20159.499.769.389.42634,474
12/28/20159.419.489.279.40567,310
12/24/20159.599.649.399.44379,071
12/23/20159.479.799.269.54849,503
12/22/20158.809.988.789.371,846,504
12/21/20158.358.808.158.80950,033
12/18/20158.498.968.238.353,700,455
12/17/20158.268.608.238.53961,944
12/16/20158.218.588.158.281,135,647
12/15/20157.908.397.908.24821,887
12/14/20157.988.447.687.881,361,880
12/11/20158.318.357.907.981,025,177
12/10/20158.338.678.268.381,159,847
12/9/20158.178.658.128.34971,121
12/8/20157.898.297.818.24895,315
12/7/20157.737.967.637.80984,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center