STAGE STORES $23.26

down -0.10


24/5/2013 04:24 PM  |  NYSE : SSI  |  Industries : Retail Trade / Clothing Stores
Type:

SSI historical data

Date Open High Low Close Volume
5/24/2013 23.11 23.41 22.96 23.26 5307
5/23/2013 22.94 23.72 22.70 23.36 9211
5/22/2013 23.50 23.62 23.10 23.23 8692
5/21/2013 24.00 24.15 23.46 23.55 7196
5/20/2013 24.04 24.22 23.55 24.08 13506
5/17/2013 24.95 25.39 23.86 24.19 24372
5/16/2013 26.82 27.08 25.93 26.08 7226
5/15/2013 26.91 27.48 26.85 26.85 4998
5/14/2013 26.65 27.08 26.20 26.98 6096
5/13/2013 27.90 27.90 26.53 26.66 7188
5/10/2013 27.94 28.24 27.77 28.04 1299
5/9/2013 27.97 28.34 27.88 27.92 2128
5/8/2013 28.38 28.38 27.75 28.09 3400
5/7/2013 27.97 28.50 27.79 28.40 4337
5/6/2013 27.66 27.96 27.62 27.88 2833
5/3/2013 27.43 28.16 27.34 27.57 6665
5/2/2013 27.10 27.49 26.95 27.16 10496
5/1/2013 27.64 27.69 27.01 27.41 8319
4/30/2013 28.46 28.49 27.03 27.69 9432
4/29/2013 28.89 29.00 28.39 28.41 2397
4/26/2013 29.02 29.08 28.40 28.73 2784
4/25/2013 28.78 29.59 28.56 29.04 2863
4/24/2013 28.25 28.77 28.08 28.72 2611
4/23/2013 28.23 28.25 27.76 28.19 1778
4/22/2013 28.11 28.25 27.68 28.03 1875
4/19/2013 27.62 28.24 27.55 28.20 1894
4/18/2013 27.71 28.11 27.33 27.55 4010
4/17/2013 27.57 27.80 27.09 27.67 4566
4/16/2013 27.45 27.79 26.94 27.76 5252
4/15/2013 28.50 28.50 26.86 27.23 5486
4/12/2013 29.11 29.40 28.59 28.72 3759
4/11/2013 28.95 29.44 28.05 29.32 7522
4/10/2013 27.42 28.48 27.00 28.42 5587
4/9/2013 27.80 28.33 27.34 27.39 6207
4/8/2013 26.86 27.73 26.71 27.70 4490
4/5/2013 26.07 26.95 25.93 26.85 4507
4/4/2013 26.05 26.51 25.95 26.45 2546
4/3/2013 25.87 26.34 25.75 26.10 4419
4/2/2013 25.87 26.09 25.53 25.82 2951
4/1/2013 25.85 26.25 25.62 25.75 4174
3/28/2013 25.91 26.31 25.79 25.88 4139
3/27/2013 25.78 26.12 25.66 25.88 4078
3/26/2013 26.25 26.42 25.84 26.04 6661
3/25/2013 26.00 26.33 25.67 26.27 5918
3/22/2013 25.85 26.21 25.51 25.97 4300
3/21/2013 25.00 25.74 24.76 25.61 4620
3/20/2013 25.08 25.35 24.89 25.25 4147
3/19/2013 25.83 25.83 24.84 24.93 5518
3/18/2013 25.60 25.98 25.50 25.71 5135
3/15/2013 26.38 26.38 25.82 25.83 5852
3/14/2013 26.76 26.85 26.41 26.47 4389
3/13/2013 26.43 26.88 26.28 26.64 6105
3/12/2013 26.64 27.50 26.19 26.51 10616
3/11/2013 26.71 26.92 26.46 26.83 6945
3/8/2013 26.66 26.89 26.40 26.75 8454
3/7/2013 26.27 26.73 26.20 26.46 7255
3/6/2013 25.46 26.34 25.40 26.34 9185
3/5/2013 25.58 25.80 25.10 25.42 4672
3/4/2013 25.07 25.57 25.00 25.36 4038
3/1/2013 24.50 25.27 24.44 25.08 3252
2/28/2013 24.21 24.80 24.21 24.69 1631
2/27/2013 24.02 24.49 23.94 24.24 2595
2/26/2013 23.13 24.25 23.13 24.08 4524
2/25/2013 23.90 23.90 22.93 22.95 3183
2/22/2013 24.16 24.28 23.43 23.79 1964
2/21/2013 24.28 24.63 24.00 24.03 2975
2/20/2013 24.55 24.89 24.32 24.34 3283
2/19/2013 24.12 24.57 23.46 24.52 4705
2/15/2013 24.37 24.51 23.50 23.99 4856
2/14/2013 24.39 24.68 24.21 24.36 3400
2/13/2013 24.46 24.67 24.22 24.54 2532
2/12/2013 24.41 24.55 24.25 24.49 3064
2/11/2013 24.56 24.56 24.16 24.32 3927
2/8/2013 24.35 24.90 24.04 24.62 3188
2/7/2013 24.07 24.53 23.86 24.25 6467
2/6/2013 23.76 24.04 23.30 23.96 3848
2/5/2013 22.92 24.02 22.75 23.81 4632
2/4/2013 22.78 22.90 22.65 22.74 3942
2/1/2013 23.00 23.04 22.58 22.96 4282
1/31/2013 22.65 22.92 22.56 22.85 4432
1/30/2013 22.93 22.99 22.50 22.67 2892
1/29/2013 23.01 23.09 22.50 23.01 4285
1/28/2013 22.98 23.28 22.80 23.01 2818
1/25/2013 23.17 23.21 22.70 23.10 2585
1/24/2013 23.09 23.79 22.83 23.06 3936
1/23/2013 23.42 23.43 22.99 23.07 3790
1/22/2013 23.15 23.66 22.96 23.55 2832
1/18/2013 22.87 23.30 22.69 23.20 3284
1/17/2013 23.41 23.49 22.76 22.90 3840
1/16/2013 22.32 23.89 22.19 23.31 8806
1/15/2013 21.29 22.75 21.11 22.30 5562
1/14/2013 21.80 21.92 20.85 21.24 6400
1/11/2013 22.20 22.24 21.76 21.84 3834
1/10/2013 22.55 22.55 21.89 22.12 3963
1/9/2013 22.71 22.75 22.42 22.43 3448
1/8/2013 22.64 22.78 22.47 22.63 5271
1/7/2013 23.18 23.24 22.67 22.71 2653
1/4/2013 22.65 23.35 22.61 23.27 5218
1/3/2013 23.40 23.68 21.88 22.61 11647
1/2/2013 25.17 25.69 24.58 24.78 4167
Marketplace
Trading Center