$21.43 -0.20 (%) Stage Stores Inc - NYSE

Jan. 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
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
10/31/201417.2717.2816.8416.87258,272
10/30/201416.4817.0316.4816.98249,638
10/29/201416.7217.0716.3316.57433,638
10/28/201416.7717.1016.4816.70471,503
10/27/201416.8216.8216.4616.73282,433
10/24/201416.6016.9516.3316.84183,227
10/23/201416.8617.1416.5616.58411,562
10/22/201417.1117.3016.7016.75120,133
10/21/201416.8917.2216.8217.11195,196
10/20/201416.0416.8016.0416.78253,697
10/17/201416.8017.4316.1316.15570,743
10/16/201416.5117.3016.4916.55301,414
10/15/201416.3317.1315.9916.90357,830
10/14/201416.4616.8016.3416.63401,144
10/13/201416.3916.6916.1916.33191,042
10/10/201415.9916.5215.9416.40297,321
10/9/201416.4716.4715.8916.06232,331
10/8/201416.2416.5315.7916.51395,558
10/7/201416.5716.7216.1516.22294,504
10/6/201417.0617.2316.6416.66309,291
10/3/201416.9517.2016.5517.01391,895
10/2/201416.8217.1316.7616.94290,196
10/1/201417.1017.3016.7516.86467,071
9/30/201417.2717.3716.9317.11421,130
9/29/201417.1317.4716.9617.30414,317
9/26/201417.0017.4316.8717.23548,842
9/25/201416.8617.0716.5316.90438,613
9/24/201416.2917.0316.1216.85412,878
9/23/201416.5316.7516.1616.17242,932
9/22/201417.0317.0916.5616.62282,701
9/19/201417.4117.4116.8617.07671,472
9/18/201417.4417.5317.1817.35276,184
9/17/201417.2417.6017.1317.18419,830
9/16/201416.7917.3816.7417.25491,455
9/15/201416.7817.2816.6616.81818,386
9/12/201416.9516.9516.4616.74435,646
9/11/201416.5117.0216.4416.94479,421
9/10/201416.6716.8716.5016.53198,776
9/9/201416.9017.2516.6116.62182,040
9/8/201417.0617.1016.6817.01161,981
9/5/201417.0417.2616.9917.06142,259
9/4/201417.3617.4617.1017.19138,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center