$4.72 0.00 (%) Stage Stores Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/20164.504.744.484.72527,564
12/6/20164.554.554.424.51497,717
12/5/20164.394.554.394.50582,862
12/2/20164.384.544.384.46578,383
12/1/20164.364.544.334.43644,460
11/30/20164.464.464.344.35705,281
11/29/20164.404.514.324.471,339,107
11/28/20164.304.474.254.451,120,720
11/25/20164.334.534.304.30452,086
11/23/20164.344.484.304.48655,453
11/22/20164.464.574.304.32846,370
11/21/20164.504.544.374.391,038,156
11/18/20164.424.514.384.451,804,510
11/17/20164.805.004.304.783,455,362
11/16/20165.415.885.415.80650,754
11/15/20165.565.575.335.48316,680
11/14/20165.535.855.535.57431,163
11/11/20165.335.515.275.47407,418
11/10/20165.085.485.085.35662,345
11/9/20164.655.094.655.03328,524
11/8/20164.734.844.614.76180,636
11/7/20164.684.904.604.81203,035
11/4/20164.914.934.494.56608,728
11/3/20165.115.134.914.92302,053
11/2/20165.005.225.005.09287,843
11/1/20165.055.144.995.03288,094
10/31/20165.075.115.025.09182,353
10/28/20165.075.185.055.09116,942
10/27/20165.205.245.055.09268,441
10/26/20165.145.265.145.20219,734
10/25/20165.205.255.095.17196,394
10/24/20165.225.285.105.25379,143
10/21/20164.985.254.985.21837,570
10/20/20164.975.104.975.04276,179
10/19/20165.195.194.994.99585,629
10/18/20165.125.204.995.16277,808
10/17/20165.225.255.025.05248,594
10/14/20165.295.345.135.19126,932
10/13/20165.285.445.175.27264,130
10/12/20165.155.365.155.33152,152
10/11/20165.355.415.185.20261,557
10/10/20165.485.535.355.36333,718
10/7/20165.405.455.265.40517,818
10/6/20165.765.765.365.38525,350
10/5/20165.565.835.535.76270,090
10/4/20165.505.665.495.49193,932
10/3/20165.595.625.435.48236,622
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center