$5.41 +0.08 (%) Stage Stores Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSI historical data

Date Open High Low Close Volume
5/27/20165.375.445.355.41439,919
5/26/20165.205.405.105.33759,721
5/25/20165.275.485.205.36812,014
5/24/20165.205.375.015.281,042,249
5/23/20165.005.374.824.971,161,930
5/20/20164.605.434.445.002,796,785
5/19/20165.105.244.504.513,945,795
5/18/20166.006.095.805.88558,867
5/17/20166.056.185.996.05666,896
5/16/20166.036.176.016.06643,873
5/13/20166.166.335.966.02522,861
5/12/20166.366.396.026.23564,663
5/11/20166.706.746.266.37511,667
5/10/20167.027.026.676.82402,257
5/9/20167.067.146.917.02366,709
5/6/20166.776.966.646.96561,144
5/5/20167.247.246.756.76519,775
5/4/20167.147.487.107.24260,722
5/3/20167.467.497.147.20275,570
5/2/20167.427.577.267.46277,427
4/29/20167.567.567.227.36935,270
4/28/20167.657.787.527.54190,767
4/27/20167.567.747.527.73364,063
4/26/20167.517.627.327.60307,643
4/25/20167.737.757.377.50338,424
4/22/20167.877.947.677.73314,763
4/21/20167.767.917.727.74306,984
4/20/20167.627.877.627.69289,689
4/19/20167.607.787.587.62341,535
4/18/20167.477.647.457.61286,989
4/15/20167.377.597.327.50394,310
4/14/20167.717.737.367.41391,433
4/13/20167.387.707.387.65379,224
4/12/20167.087.497.017.37635,420
4/11/20166.867.086.826.86378,226
4/8/20166.826.896.606.81938,479
4/7/20167.077.166.786.801,085,174
4/6/20167.087.196.807.12530,074
4/5/20167.217.237.027.08588,671
4/4/20167.787.797.297.32496,056
4/1/20167.998.037.687.78410,340
3/31/20167.898.147.818.06656,139
3/30/20168.128.177.777.91380,432
3/29/20167.918.127.808.04343,325
3/28/20167.788.077.727.92340,761
3/24/20167.567.777.437.74457,772
3/23/20168.038.037.567.63668,238
3/22/20168.308.307.988.02242,685
3/21/20168.508.648.268.31160,721
3/18/20168.338.568.238.53852,149
3/17/20167.958.297.778.25405,818
3/16/20168.158.157.767.88413,936
3/15/20168.618.658.148.17388,965
3/14/20168.728.758.508.69343,327
3/11/20168.548.728.428.68374,264
3/10/20168.648.828.428.50539,710
3/9/20168.688.788.408.58668,008
3/8/20168.348.838.348.61895,696
3/7/20167.388.507.388.361,406,093
3/4/20167.007.686.917.351,624,840
3/3/20167.667.736.827.013,840,168
3/2/20168.439.008.428.91930,772
3/1/20168.438.588.138.43527,518
2/29/20167.998.457.918.40688,880
2/26/20167.838.027.747.99420,765
2/25/20167.998.097.757.96309,901
2/24/20167.887.937.597.92390,589
2/23/20167.927.987.797.96380,610
2/22/20167.718.017.607.88360,029
2/19/20167.687.787.417.52422,342
2/18/20167.507.807.297.69318,067
2/17/20167.858.057.397.53541,951
2/16/20167.257.867.017.80434,348
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center