Stage Stores, Inc. Historical Stock Prices

SSI 
$17.18
*  
0.07
0.41%
Get SSI Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading SSI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.285  17.60  17.13  17.18 419,828
09/17/2014 17.24 17.6 17.13 17.18 419,830
09/16/2014 16.79 17.38 16.74 17.25 491,455
09/15/2014 16.78 17.28 16.66 16.81 818,386
09/12/2014 16.95 16.95 16.46 16.74 435,646
09/11/2014 16.51 17.02 16.44 16.94 479,421
09/10/2014 16.67 16.87 16.5 16.53 198,776
09/09/2014 16.9 17.25 16.61 16.62 182,040
09/08/2014 17.06 17.095 16.68 17.01 161,981
09/05/2014 17.04 17.26 16.99 17.06 142,259
09/04/2014 17.36 17.46 17.1 17.19 138,207
09/03/2014 17.8 17.83 17.21 17.26 227,751
09/02/2014 17.5 17.82 17.48 17.67 232,567
08/29/2014 17.59 17.75 17.32 17.47 266,900
08/28/2014 17.49 17.75 17.25 17.6 397,178
08/27/2014 16.96 17.78 16.95 17.76 488,458
08/26/2014 16.7 16.95 16.65 16.93 276,177
08/25/2014 16.64 16.79 16.51 16.62 594,879
08/22/2014 17.27 17.27 16.09 16.64 974,794
08/21/2014 17.5 18.4 16.86 17.03 1,845,514
08/20/2014 18.57 18.725 18.4 18.5 503,397
08/19/2014 18.61 19.33 18.61 18.75 384,409
08/18/2014 18.06 18.61 18.06 18.53 363,900
08/15/2014 18.5 18.5 17.86 17.88 295,488
08/14/2014 18.15 18.55 18.13 18.45 142,473
08/13/2014 18.29 18.29 17.91 18.1 211,262
08/12/2014 18.34 18.475 18.15 18.27 134,512
08/11/2014 18.55 18.74 18.3 18.32 214,363
08/08/2014 18.44 18.67 18.34 18.49 309,201
08/07/2014 18.72 18.95 18.245 18.36 129,689
08/06/2014 17.99 18.85 17.99 18.69 191,152
08/05/2014 17.96 18.48 17.862 18.09 154,161
08/04/2014 18.14 18.29 17.92 18.05 167,810
08/01/2014 18.05 18.27 17.75 18.06 156,739
07/31/2014 17.97 18.28 17.8601 18.02 223,380
07/30/2014 18.46 18.61 18.01 18.15 235,064
07/29/2014 18.39 18.65 18.3 18.31 183,505
07/28/2014 18.27 18.5 18.06 18.35 86,806
07/25/2014 18.79 18.8 18.16 18.25 226,735
07/24/2014 18.66 19.12 18.66 18.92 121,703
07/23/2014 18.71 18.9 18.53 18.61 141,188
07/22/2014 18.78 19.04 18.6 18.73 119,813
07/21/2014 18.52 18.78 18.41 18.69 151,545
07/18/2014 18.29 18.86 18.12 18.61 293,145
07/17/2014 18.25 18.54 18.19 18.28 174,150
07/16/2014 18.7 18.7 18.13 18.34 149,404
07/15/2014 18.86 18.98 18.23 18.6 226,576
07/14/2014 19.15 19.28 18.66 18.88 170,322
07/11/2014 18.99 19.11 18.68 18.99 146,703
07/10/2014 18.9 19.17 18.68 19.06 197,181
07/09/2014 19.19 19.47 19.01 19.29 194,039
07/08/2014 19.09 19.215 18.95 19.05 256,271
07/07/2014 19.57 19.61 19.095 19.12 112,609
07/03/2014 19.3 19.73 19.29 19.58 74,465
07/02/2014 19.51 19.82 19.09 19.19 142,891
07/01/2014 18.77 19.6 18.77 19.55 259,478
06/30/2014 18.25 18.69 17.98 18.69 275,346
06/27/2014 18.4 18.47 18 18.25 609,249
06/26/2014 19.16 19.16 18.39 18.46 249,062
06/25/2014 19.07 19.2 18.97 19.12 240,142
06/24/2014 18.98 19.45 18.88 19.13 253,677
06/23/2014 19.13 19.28 18.87 18.98 300,614
06/20/2014 19 19.23 18.96 19.06 715,729
06/19/2014 19.3 19.61 19 19.03 203,529
06/18/2014 19.54 19.62 19.145 19.31 259,576
06/17/2014 19.29 19.74 19.18 19.46 368,278
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?