$11.14 +0.26 (%) Stage Stores Inc - NYSE

Aug. 28, 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
8/27/201510.7510.9210.5610.881,052,779
8/26/201510.3010.5610.0610.561,039,897
8/25/201510.3210.399.9810.071,306,586
8/24/20159.749.909.4510.012,099,180
8/21/201511.9011.919.579.825,115,473
8/20/201513.6914.0311.1711.955,497,368
8/19/201517.1317.2216.7416.90632,174
8/18/201516.9217.2516.9217.12698,879
8/17/201516.9717.0416.5316.92654,364
8/14/201516.3817.0216.2716.97916,171
8/13/201517.3517.4016.3416.451,231,410
8/12/201517.7317.7917.0417.70611,645
8/11/201517.7817.9617.4417.95796,802
8/10/201516.9118.0516.8517.951,002,469
8/7/201517.1017.1616.6316.67336,631
8/6/201517.0717.1216.8617.10388,682
8/5/201517.0617.2016.9317.14346,670
8/4/201517.2617.4616.7917.012,233,415
8/3/201517.5817.5817.1917.30263,782
7/31/201517.3517.7217.2517.60305,173
7/30/201517.4017.4917.2517.34203,224
7/29/201517.3717.7517.3717.44254,200
7/28/201517.3317.5617.1517.40368,737
7/27/201517.2017.3917.0517.37675,155
7/24/201517.4917.5717.2817.30340,615
7/23/201517.9517.9517.4717.53336,304
7/22/201517.6117.9317.6117.90180,086
7/21/201517.8318.0317.5717.71235,263
7/20/201517.9518.1217.8417.85259,591
7/17/201518.2718.3517.9317.97191,726
7/16/201517.9718.4217.9718.29351,676
7/15/201518.1818.2917.8517.89352,029
7/14/201518.4118.4717.8818.18402,856
7/13/201518.1118.5118.1118.39439,243
7/10/201517.6718.5017.6018.05701,972
7/9/201517.9217.9217.1817.52396,026
7/8/201517.6618.0817.5617.83605,963
7/7/201517.4017.7817.1617.75423,833
7/6/201517.3217.6417.2217.39279,895
7/2/201517.6317.6717.2917.39352,699
7/1/201517.6717.7117.4817.60353,140
6/30/201517.7317.8617.4417.53391,729
6/29/201518.2818.3017.5917.65297,692
6/26/201518.2418.3918.1418.30590,594
6/25/201518.1118.3218.1118.23306,839
6/24/201518.2818.3218.0518.07238,685
6/23/201518.0918.3818.0918.28374,257
6/22/201518.3718.3817.9417.99395,859
6/19/201517.9518.3817.9518.29964,380
6/18/201517.5918.0517.5917.93466,286
6/17/201517.5517.7717.4117.55394,727
6/16/201517.4717.8517.4717.55354,574
6/15/201517.4817.6617.3117.51413,567
6/12/201517.6717.7917.4117.54482,878
6/11/201517.3218.0317.3217.72852,109
6/10/201517.2717.3917.1217.29610,997
6/9/201517.3117.4517.2017.22478,499
6/8/201517.4217.4517.1417.31526,848
6/5/201517.0117.5516.8217.391,015,116
6/4/201516.7417.0616.7016.95724,885
6/3/201516.4516.9716.4316.86656,133
6/2/201515.9416.5215.9416.38834,961
6/1/201516.2316.2415.8515.93442,389
5/29/201516.3316.5815.9016.19645,046
5/28/201516.7516.7916.2116.46631,985
5/27/201516.6816.9116.4016.71585,783
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!