$20.49 +0.76 (%) Stage Stores Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSI historical data

Date Open High Low Close Volume
11/28/201419.7120.6219.6220.49319,640
11/26/201419.8819.9119.5119.73490,929
11/25/201420.1020.2419.7119.78522,120
11/24/201419.6620.1119.6319.89716,334
11/21/201419.7720.0019.5319.57693,623
11/20/201419.1019.5718.8719.371,184,618
11/19/201417.8819.3417.8118.792,105,214
11/18/201415.9516.1615.7115.74460,547
11/17/201416.1116.1715.8515.94621,330
11/14/201416.2416.3015.8116.18610,613
11/13/201417.0617.1416.1016.29369,974
11/12/201416.7717.3116.6617.09460,376
11/11/201416.5916.7616.4316.74211,208
11/10/201417.2117.3516.3516.58321,986
11/7/201416.9817.2816.8417.24289,210
11/6/201416.8817.3316.8017.08305,470
11/5/201417.0517.3016.7616.96246,236
11/4/201416.7617.1016.3916.93323,910
11/3/201416.7817.1116.7116.86194,260
10/31/201417.2717.2816.8416.87258,272
10/30/201416.4817.0316.4816.98249,638
10/29/201416.7217.0716.3316.57433,638
10/28/201416.7717.1016.4816.70471,503
10/27/201416.8216.8216.4616.73282,433
10/24/201416.6016.9516.3316.84183,227
10/23/201416.8617.1416.5616.58411,562
10/22/201417.1117.3016.7016.75120,133
10/21/201416.8917.2216.8217.11195,196
10/20/201416.0416.8016.0416.78253,697
10/17/201416.8017.4316.1316.15570,743
10/16/201416.5117.3016.4916.55301,414
10/15/201416.3317.1315.9916.90357,830
10/14/201416.4616.8016.3416.63401,144
10/13/201416.3916.6916.1916.33191,042
10/10/201415.9916.5215.9416.40297,321
10/9/201416.4716.4715.8916.06232,331
10/8/201416.2416.5315.7916.51395,558
10/7/201416.5716.7216.1516.22294,504
10/6/201417.0617.2316.6416.66309,291
10/3/201416.9517.2016.5517.01391,895
10/2/201416.8217.1316.7616.94290,196
10/1/201417.1017.3016.7516.86467,071
9/30/201417.2717.3716.9317.11421,130
9/29/201417.1317.4716.9617.30414,317
9/26/201417.0017.4316.8717.23548,842
9/25/201416.8617.0716.5316.90438,613
9/24/201416.2917.0316.1216.85412,878
9/23/201416.5316.7516.1616.17242,932
9/22/201417.0317.0916.5616.62282,701
9/19/201417.4117.4116.8617.07671,472
9/18/201417.4417.5317.1817.35276,184
9/17/201417.2417.6017.1317.18419,830
9/16/201416.7917.3816.7417.25491,455
9/15/201416.7817.2816.6616.81818,386
9/12/201416.9516.9516.4616.74435,646
9/11/201416.5117.0216.4416.94479,421
9/10/201416.6716.8716.5016.53198,776
9/9/201416.9017.2516.6116.62182,040
9/8/201417.0617.1016.6817.01161,981
9/5/201417.0417.2616.9917.06142,259
9/4/201417.3617.4617.1017.19138,207
9/3/201417.8017.8317.2117.26227,751
9/2/201417.5017.8217.4817.67232,567
8/29/201417.5917.7517.3217.47266,900
8/28/201417.4917.7517.2517.60397,178
8/27/201416.9617.7816.9517.76488,458
8/26/201416.7016.9516.6516.93276,177
8/25/201416.6416.7916.5116.62594,879
8/22/201417.2717.2716.0916.64974,794
8/21/201417.5018.4016.8617.031,845,514
8/20/201418.5718.7318.4018.50503,397
8/19/201418.6119.3318.6118.75384,409
8/18/201418.0618.6118.0618.53363,900
8/15/201418.5018.5017.8617.88295,488
8/14/201418.1518.5518.1318.45142,473
8/13/201418.2918.2917.9118.10211,262
8/12/201418.3418.4818.1518.27134,512
8/11/201418.5518.7418.3018.32214,363
8/8/201418.4418.6718.3418.49309,201
8/7/201418.7218.9518.2518.36129,689
8/6/201417.9918.8517.9918.69191,152
8/5/201417.9618.4817.8618.09154,161
8/4/201418.1418.2917.9218.05167,810
8/1/201418.0518.2717.7518.06156,739
7/31/201417.9718.2817.8618.02223,380
7/30/201418.4618.6118.0118.15235,064
7/29/201418.3918.6518.3018.31183,505
7/28/201418.2718.5018.0618.35105,507
7/25/201418.7918.8018.1618.25226,735
7/24/201418.6619.1218.6618.92121,703
7/23/201418.7118.9018.5318.61141,188
7/22/201418.7819.0418.6018.73119,813
7/21/201418.5218.7818.4118.69151,545
7/18/201418.2918.8618.1218.61293,145
7/17/201418.2518.5418.1918.28174,150
7/16/201418.7018.7018.1318.34149,404
7/15/201418.8618.9818.2318.60226,576
7/14/201419.1519.2818.6618.88170,322
7/11/201418.9919.1118.6818.99146,703
7/10/201418.9019.1718.6819.06197,181
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center