STAGE STORES (NY: SSI)
6.760 USD  -0.480 (-6.63%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 7.140 7.480 7.100 7.240 260,722 +0.04(+0.56%)
May 03, 2016 7.460 7.488 7.140 7.200 275,570 -0.26(-3.49%)
May 02, 2016 7.420 7.570 7.260 7.460 277,427 +0.10(+1.36%)
Apr 29, 2016 7.560 7.560 7.215 7.360 935,270 -0.18(-2.39%)
Apr 28, 2016 7.650 7.780 7.520 7.540 190,767 -0.19(-2.46%)
Apr 27, 2016 7.560 7.740 7.520 7.730 364,063 +0.13(+1.71%)
Apr 26, 2016 7.510 7.620 7.320 7.600 307,643 +0.10(+1.33%)
Apr 25, 2016 7.730 7.750 7.370 7.500 338,424 -0.23(-2.98%)
Apr 22, 2016 7.870 7.940 7.665 7.730 314,763 -0.01(-0.13%)
Apr 21, 2016 7.760 7.910 7.720 7.740 306,984 +0.05(+0.65%)
Apr 20, 2016 7.620 7.870 7.620 7.690 289,689 +0.07(+0.92%)
Apr 19, 2016 7.600 7.780 7.580 7.620 341,535 +0.01(+0.13%)
Apr 18, 2016 7.470 7.640 7.450 7.610 286,989 +0.11(+1.47%)
Apr 15, 2016 7.370 7.586 7.320 7.500 394,310 +0.09(+1.21%)
Apr 14, 2016 7.710 7.730 7.360 7.410 391,433 -0.24(-3.14%)
Apr 13, 2016 7.380 7.700 7.380 7.650 379,224 +0.28(+3.80%)
Apr 12, 2016 7.080 7.485 7.010 7.370 635,420 +0.51(+7.43%)
Apr 11, 2016 6.860 7.080 6.820 6.860 378,226 +0.05(+0.73%)
Apr 08, 2016 6.820 6.890 6.600 6.810 938,479 +0.01(+0.15%)
Apr 07, 2016 7.070 7.160 6.780 6.800 1,085,174 -0.32(-4.49%)
Apr 06, 2016 7.080 7.190 6.800 7.120 530,074 +0.04(+0.56%)
Apr 05, 2016 7.210 7.230 7.023 7.080 588,671 -0.24(-3.28%)
Apr 04, 2016 7.780 7.790 7.285 7.320 496,056 -0.46(-5.91%)
Apr 01, 2016 7.990 8.030 7.680 7.780 410,340 -0.28(-3.47%)
Mar 31, 2016 7.890 8.140 7.805 8.060 656,139 +0.15(+1.90%)
Mar 30, 2016 8.120 8.170 7.770 7.910 380,432 -0.13(-1.62%)
Mar 29, 2016 7.910 8.120 7.800 8.040 343,325 +0.12(+1.52%)
Mar 28, 2016 7.780 8.070 7.720 7.920 340,761 +0.18(+2.33%)
Mar 24, 2016 7.740 7.740 7.740 0 +0.11(+1.44%)
Mar 23, 2016 8.030 8.030 7.560 7.630 668,238 -0.39(-4.86%)
Mar 22, 2016 8.300 8.300 7.980 8.020 242,685 -0.29(-3.49%)
Mar 21, 2016 8.500 8.640 8.260 8.310 160,721 -0.22(-2.58%)
Mar 18, 2016 8.330 8.560 8.230 8.530 852,149 +0.28(+3.39%)
Mar 17, 2016 7.950 8.290 7.770 8.250 405,818 +0.37(+4.70%)
Mar 16, 2016 8.150 8.150 7.760 7.880 413,936 -0.29(-3.55%)
Mar 15, 2016 8.610 8.650 8.140 8.170 388,965 -0.52(-5.98%)
Mar 14, 2016 8.720 8.750 8.500 8.690 343,327 +0.01(+0.12%)
Mar 11, 2016 8.540 8.720 8.420 8.680 374,264 +0.18(+2.12%)
Mar 10, 2016 8.640 8.820 8.420 8.500 539,710 -0.08(-0.93%)
Mar 09, 2016 8.680 8.780 8.400 8.580 668,008 -0.03(-0.35%)
Mar 08, 2016 8.340 8.830 8.340 8.610 895,696 +0.25(+2.99%)
Mar 07, 2016 7.380 8.500 7.380 8.360 1,406,093 +1.01(+13.74%)
Mar 04, 2016 7.000 7.680 6.910 7.350 1,624,840 +0.34(+4.85%)
Mar 03, 2016 7.660 7.730 6.820 7.010 3,840,168 -1.90(-21.32%)
Mar 02, 2016 8.430 9.000 8.420 8.910 930,772 +0.48(+5.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here