$5.67 +0.10 (%) Stage Stores Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 01:45 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center