$22.53 +0.26 (%) Stage Stores Inc - NYSE

Mar. 30, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSI historical data

Date Open High Low Close Volume
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
12/30/201420.3220.9720.3220.74313,887
12/29/201420.0920.5519.8820.47260,043
12/26/201420.3120.4919.9520.0499,226
12/24/201419.8820.3619.7820.16123,422
12/23/201420.0520.5619.7319.84237,659
12/22/201419.7320.0019.5419.97233,345
12/19/201419.5820.0019.3419.80819,124
12/18/201419.4919.8119.2619.67516,625
12/17/201419.1119.2218.9619.21708,082
12/16/201419.1119.2818.9419.05778,825
12/15/201419.7519.7518.9519.21577,863
12/12/201418.8520.0218.7519.77450,615
12/11/201419.0919.7119.0219.10319,077
12/10/201419.5019.8418.8918.92299,491
12/9/201419.1319.6618.9719.65232,312
12/8/201419.5319.6319.2619.43366,816
12/5/201419.5319.7719.5019.60317,931
12/4/201419.8919.8919.2119.52362,968
12/3/201419.9620.2119.8519.93346,000
12/2/201419.6520.1019.6519.93583,189
12/1/201420.1420.2819.3019.67486,916
11/28/201419.7120.6219.6220.49319,640
11/26/201419.8819.9119.5119.73490,929
11/25/201420.1020.2419.7119.78522,120
11/24/201419.6620.1119.6319.89716,334
11/21/201419.7720.0019.5319.57693,623
11/20/201419.1019.5718.8719.371,184,618
11/19/201417.8819.3417.8118.792,105,214
11/18/201415.9516.1615.7115.74460,547
11/17/201416.1116.1715.8515.94621,330
11/14/201416.2416.3015.8116.18610,613
11/13/201417.0617.1416.1016.29369,974
11/12/201416.7717.3116.6617.09460,376
11/11/201416.5916.7616.4316.74211,208
11/10/201417.2117.3516.3516.58321,986
11/7/201416.9817.2816.8417.24289,210
11/6/201416.8817.3316.8017.08305,470
11/5/201417.0517.3016.7616.96246,236
11/4/201416.7617.1016.3916.93323,910
11/3/201416.7817.1116.7116.86194,260
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center