Stage Stores Inc $17.47

down -0.13


29/8/2014 04:02 PM  |  NYSE : SSI  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSI historical data

Date Open High Low Close Volume
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
5/28/201418.5718.7018.1618.26203,951
5/27/201418.7718.8318.5118.58190,610
5/23/201418.7218.8518.4518.51202,444
5/22/201418.4118.7818.3018.63341,811
5/21/201417.7718.4817.6318.36622,653
5/20/201418.9318.9517.7417.80648,766
5/19/201419.2019.4018.9719.40341,841
5/16/201418.7119.2218.5919.21373,888
5/15/201419.3219.3518.6218.64413,791
5/14/201419.9620.0719.3819.47335,526
5/13/201420.1620.4419.9119.98389,901
5/12/201419.8620.4619.8020.23270,191
5/9/201419.4319.9019.2419.83403,536
5/8/201418.5819.5718.5118.67326,188
5/7/201418.6218.7318.4518.64327,714
5/6/201419.0119.0118.5718.59398,096
5/5/201418.6319.1418.3719.07566,327
5/2/201418.6618.9618.5418.76449,231
5/1/201419.0919.0918.5418.66437,605
4/30/201419.4719.4719.0219.18563,181
4/29/201419.2719.6519.2319.451,023,934
4/28/201422.1222.1219.8119.93857,507
4/25/201422.1122.2321.6722.12280,913
4/24/201422.4322.5722.1422.18226,046
4/23/201422.3922.6622.2422.29244,071
4/22/201422.0222.6221.9922.35156,750
4/21/201422.3222.5321.9622.01200,738
4/17/201422.5122.7822.1422.30265,154
4/16/201422.2822.6622.2322.50340,743
4/15/201421.8122.1421.4822.10345,249
4/14/201421.9522.0821.5821.82307,052
4/11/201421.4921.8221.0121.70458,099
4/10/201422.5322.5321.6921.81411,418
4/9/201422.6222.6422.1922.46455,305
Trading Center