$16.71 +0.07 (%) Stage Stores Inc - NYSE

May. 27, 2015 | 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
5/26/201516.7116.9416.5016.64762,564
5/22/201516.7016.8316.4816.72603,266
5/21/201516.5517.1016.4816.701,318,819
5/20/201517.0017.2416.3016.641,681,455
5/19/201518.7218.9716.2716.502,499,261
5/18/201518.4418.9018.2718.74663,478
5/15/201518.7919.0018.1618.43868,797
5/14/201519.7819.8118.8618.95952,757
5/13/201519.8119.9119.4019.71504,772
5/12/201520.0020.0319.6519.81392,238
5/11/201520.0120.2720.0120.18375,254
5/8/201519.8720.2319.7619.99479,562
5/7/201519.5919.8119.3919.70454,763
5/6/201519.6019.7519.2519.55507,162
5/5/201518.9819.5918.9519.55486,810
5/4/201519.4519.6419.0419.09265,618
5/1/201519.2419.4319.0919.38606,518
4/30/201519.7919.8619.1219.31254,999
4/29/201520.3120.3819.7419.82355,747
4/28/201520.2520.7120.0620.37291,784
4/27/201520.6320.6420.1520.20270,033
4/24/201520.5920.7520.4020.57179,742
4/23/201520.6320.8220.5020.65171,030
4/22/201520.7920.9620.3420.61243,542
4/21/201520.6821.1720.6820.96340,816
4/20/201520.4520.9420.3320.67320,530
4/17/201520.9020.9820.2920.39259,987
4/16/201521.4221.4621.0021.05166,633
4/15/201521.5821.9521.3021.42194,236
4/14/201522.1522.1521.1921.50327,165
4/13/201521.6322.1321.4522.02193,416
4/10/201521.7421.7921.5321.61112,975
4/9/201522.3822.4821.6821.79226,567
4/8/201522.4122.4922.2422.45243,290
4/7/201522.1422.5922.1422.30230,652
4/6/201521.6022.4521.5322.17272,394
4/2/201521.3421.9121.2321.71614,340
4/1/201522.7722.9121.1821.34716,110
3/31/201522.7023.2622.5522.92285,001
3/30/201522.3222.6522.2722.63169,410
3/27/201521.9222.3321.8822.27156,384
3/26/201522.3022.3021.8321.91171,664
3/25/201522.3922.8822.2922.31207,385
3/24/201522.5722.7122.3822.48230,452
3/23/201522.6823.1222.5422.57223,463
3/20/201522.7122.8522.4022.72347,340
3/19/201522.5022.8622.4322.65158,927
3/18/201522.2422.8722.0622.50248,321
3/17/201522.3622.4322.2022.33178,611
3/16/201522.4522.6622.3522.43277,941
3/13/201522.4322.5222.2022.32283,686
3/12/201522.1522.3721.9722.32299,666
3/11/201521.9522.2521.9321.96507,285
3/10/201521.1822.4821.0121.881,072,522
3/9/201520.9421.1920.8321.06384,826
3/6/201520.6221.3420.5620.94507,405
3/5/201521.2621.2620.7120.75422,102
3/4/201519.5521.2919.5521.221,268,903
3/3/201520.9520.9519.5219.551,064,803
3/2/201521.3821.3820.2420.72801,756
2/27/201521.2221.7721.1821.42292,693
2/26/201521.2921.4921.1621.45148,902
2/25/201521.2121.5621.1321.42227,205
2/24/201521.4421.7420.8221.19371,466
2/23/201521.6121.8321.1521.44328,492
2/20/201521.4521.7921.2521.53388,295
2/19/201521.4421.8221.3221.41236,578
2/18/201521.8121.9821.2621.52254,133
2/17/201522.1322.1321.4321.79481,346
2/13/201521.4122.4521.4121.99984,165
2/12/201520.9921.1520.5020.85192,344
2/11/201521.0221.2120.8920.94168,201
2/10/201521.0221.0620.7521.04244,342
2/9/201520.9021.2120.7420.87347,468
2/6/201520.8921.0220.5620.94532,205
2/5/201520.4620.9920.3920.81453,782
2/4/201520.2720.5120.2420.45523,083
2/3/201520.2920.5220.0920.47482,571
2/2/201520.0020.3919.2620.15766,503
1/30/201520.6020.6619.9820.00396,446
1/29/201521.0321.1320.5020.68589,767
1/28/201521.5621.5621.0121.16524,950
1/27/201521.5121.7421.4121.43693,512
1/26/201521.6421.7321.3121.63757,914
1/23/201522.0822.2121.6421.73267,334
1/22/201521.5822.2021.3722.03234,513
1/21/201521.3521.6621.2721.54276,724
1/20/201522.0822.1421.3321.49373,836
1/16/201521.9522.3021.7722.14535,335
1/15/201522.4422.4421.4622.02630,584
1/14/201521.6822.5221.3522.39553,214
1/13/201522.3322.4021.7822.06518,443
1/12/201521.0822.2620.9922.10863,129
1/9/201521.6921.6920.7620.951,008,542
1/8/201520.9322.2520.9021.521,516,377
1/7/201520.0120.3919.8520.13489,656
1/6/201520.5120.7419.6519.75455,481
1/5/201520.4420.8320.3020.58428,331
1/2/201520.8520.8520.1320.52248,532
12/31/201420.7121.0120.6520.70204,877
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center