$7.15 +0.24 (%) Stage Stores Inc - NYSE

Feb. 12, 2016 | 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
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
12/4/20157.807.847.657.741,248,620
12/3/20157.767.917.617.741,064,925
12/2/20157.878.087.617.681,358,318
12/1/20157.788.107.747.891,419,711
11/30/20158.238.347.637.741,463,894
11/27/20157.898.337.838.23973,370
11/25/20157.668.227.668.182,012,265
11/24/20157.227.507.117.401,132,271
11/23/20156.787.436.547.282,309,508
11/20/20156.186.986.006.844,123,522
11/19/20158.468.656.116.266,182,242
11/18/20158.789.118.709.041,292,947
11/17/20159.309.498.788.831,424,063
11/16/20159.289.308.779.24959,953
11/13/20159.249.258.879.251,343,478
11/12/20159.8710.079.389.421,078,687
11/11/201510.3810.409.689.931,161,046
11/10/201510.1510.5210.1110.43333,349
11/9/201510.6910.6910.1010.19389,486
11/6/201510.5710.7010.4110.68318,883
11/5/201510.3210.6610.2010.66285,089
11/4/201510.4310.5310.1510.29389,211
11/3/201510.1610.7010.1010.40793,250
11/2/20159.7610.129.5610.09569,050
10/30/20159.479.799.389.73589,919
10/29/20159.469.499.229.49455,088
10/28/20159.069.559.059.41708,740
10/27/20159.679.678.859.12858,440
10/26/20159.699.769.529.72660,292
10/23/201510.4810.519.349.651,116,380
10/22/201510.9911.0610.4110.48697,311
10/21/201511.2411.3411.0211.07532,686
10/20/201510.7011.3310.6811.24605,185
10/19/201510.7710.9210.4910.72459,754
10/16/201510.4610.8610.4510.83582,632
10/15/201510.3510.4710.0010.41610,438
10/14/201510.4610.5610.1410.31456,139
10/13/201510.5110.7110.2110.43801,347
10/12/201510.5610.7610.4910.59363,387
10/9/201510.5010.6510.3410.54534,944
10/8/201510.2110.5810.1710.52780,931
10/7/201510.0010.239.9310.18893,435
10/6/20159.9310.089.859.97635,942
10/5/20159.9010.279.909.94944,650
10/2/20159.549.879.389.85650,326
10/1/20159.819.869.469.64515,170
9/30/20159.539.879.469.84619,906
9/29/20159.479.589.279.41597,764
9/28/201510.0010.039.409.45978,952
9/25/201510.2910.299.9210.01569,496
9/24/201510.1710.3310.1010.24486,726
9/23/201510.4110.5310.1710.26425,769
9/22/201510.2810.4310.1110.40756,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center