$5.61 +0.30 (%) Stage Stores Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/20165.355.665.315.61369,165
9/29/20165.475.575.315.31186,294
9/28/20165.455.595.425.47170,013
9/27/20165.465.595.445.49157,669
9/26/20165.535.645.485.48156,138
9/23/20165.655.785.585.59170,542
9/22/20165.555.825.525.68471,206
9/21/20165.355.535.325.49272,084
9/20/20165.585.585.355.36268,213
9/19/20165.375.635.375.55419,089
9/16/20165.495.555.345.37537,809
9/15/20165.345.595.295.53194,179
9/14/20165.315.415.245.31210,995
9/13/20165.275.345.115.29267,725
9/12/20165.205.385.135.33389,220
9/9/20165.355.455.245.28334,855
9/8/20165.365.575.325.39350,809
9/7/20165.105.404.985.39616,442
9/6/20165.435.435.075.08378,616
9/2/20165.345.495.255.42220,040
9/1/20165.385.395.205.33346,129
8/31/20165.505.605.295.38440,793
8/30/20165.845.855.525.53291,757
8/29/20165.685.925.555.89423,030
8/26/20165.795.935.535.61512,091
8/25/20166.156.205.945.97635,901
8/24/20166.266.326.116.17587,498
8/23/20166.156.196.066.17514,683
8/22/20166.216.226.046.10876,914
8/19/20165.986.335.906.23700,041
8/18/20166.036.565.855.931,177,478
8/17/20165.955.975.675.73394,025
8/16/20166.076.185.945.99587,298
8/15/20166.236.306.076.08385,331
8/12/20166.086.296.006.23320,272
8/11/20165.816.145.816.06475,720
8/10/20165.975.975.685.69259,935
8/9/20165.875.955.745.92252,527
8/8/20165.886.165.875.92298,730
8/5/20165.585.975.575.80535,042
8/4/20165.545.715.475.53230,112
8/3/20165.385.675.205.55474,290
8/2/20165.845.855.375.42374,247
8/1/20165.955.975.815.86306,378
7/29/20165.825.985.745.93310,653
7/28/20165.885.885.695.82243,433
7/27/20165.856.065.755.89286,328
7/26/20165.655.925.645.84196,320
7/25/20165.555.725.535.63279,371
7/22/20165.575.645.415.57172,324
7/21/20165.755.965.575.60287,581
7/20/20165.405.795.315.76375,204
7/19/20165.605.675.385.40252,340
7/18/20165.505.635.445.58285,460
7/15/20165.415.485.395.46192,832
7/14/20165.515.535.365.37179,261
7/13/20165.725.725.475.48194,135
7/12/20165.535.765.535.68269,849
7/11/20165.355.535.355.52248,829
7/8/20165.075.425.075.29448,696
7/7/20164.945.064.934.98314,586
7/6/20164.854.964.764.91370,986
7/5/20165.135.164.754.86366,091
7/1/20164.885.204.885.18397,915
6/30/20165.035.034.794.88335,586
6/29/20164.795.094.725.05313,585
6/28/20164.664.824.634.70348,532
6/27/20164.924.964.544.64548,029
6/24/20164.805.004.754.99723,445
6/23/20165.125.174.924.95625,801
6/22/20165.295.335.015.02315,709
6/21/20165.175.224.885.21364,674
6/20/20165.355.455.165.17436,460
6/17/20165.265.415.165.211,060,413
6/16/20165.175.275.095.24291,410
6/15/20165.095.355.085.20464,455
6/14/20165.215.325.045.07410,404
6/13/20165.325.355.195.23384,989
6/10/20165.355.415.305.35347,581
6/9/20165.555.615.365.41348,576
6/8/20165.705.765.565.60199,172
6/7/20165.615.795.555.68415,137
6/6/20165.645.695.515.68340,464
6/3/20165.705.765.575.59356,173
6/2/20165.365.765.365.73471,933
6/1/20165.495.555.335.38549,824
5/31/20165.475.615.415.53726,585
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center