Stage Stores, Inc. Common Stock Historical Stock Prices

SSI 
$4.7
*  
0.06
1.29%
Get SSI Alerts
*Delayed - data as of Jun. 28, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.67 4.82 4.63 4.70 348,532
06/27/2016 4.92 4.96 4.54 4.64 548,029
06/24/2016 4.8 5 4.75 4.99 723,445
06/23/2016 5.12 5.17 4.92 4.95 625,801
06/22/2016 5.29 5.33 5.01 5.02 315,609
06/21/2016 5.17 5.22 4.875 5.21 364,674
06/20/2016 5.35 5.45 5.16 5.17 436,305
06/17/2016 5.26 5.41 5.16 5.21 1,060,413
06/16/2016 5.17 5.27 5.0942 5.24 291,410
06/15/2016 5.09 5.35 5.08 5.2 464,455
06/14/2016 5.21 5.315 5.035 5.07 410,404
06/13/2016 5.32 5.35 5.19 5.23 384,989
06/10/2016 5.35 5.41 5.3 5.35 347,581
06/09/2016 5.55 5.61 5.36 5.41 348,576
06/08/2016 5.7 5.76 5.56 5.6 199,172
06/07/2016 5.61 5.79 5.55 5.68 415,137
06/06/2016 5.64 5.69 5.51 5.68 340,464
06/03/2016 5.7 5.76 5.57 5.59 356,173
06/02/2016 5.36 5.76 5.36 5.73 471,933
06/01/2016 5.49 5.55 5.33 5.38 549,724
05/31/2016 5.47 5.61 5.41 5.53 726,585
05/27/2016 5.37 5.44 5.35 5.41 439,919
05/26/2016 5.2 5.395 5.1 5.33 759,721
05/25/2016 5.27 5.48 5.2 5.36 812,014
05/24/2016 5.2 5.37 5.01 5.28 1,042,249
05/23/2016 5 5.37 4.82 4.97 1,160,330
05/20/2016 4.6 5.43 4.44 5 2,796,785
05/19/2016 5.1 5.2389 4.5 4.51 3,941,770
05/18/2016 6 6.09 5.8 5.88 558,867
05/17/2016 6.05 6.18 5.99 6.05 666,896
05/16/2016 6.03 6.17 6.01 6.06 643,873
05/13/2016 6.16 6.33 5.96 6.02 522,861
05/12/2016 6.36 6.39 6.02 6.23 564,663
05/11/2016 6.7 6.74 6.26 6.37 511,667
05/10/2016 7.02 7.02 6.665 6.82 402,257
05/09/2016 7.06 7.14 6.91 7.02 366,709
05/06/2016 6.77 6.96 6.64 6.96 561,144
05/05/2016 7.24 7.24 6.75 6.76 519,775
05/04/2016 7.14 7.48 7.1 7.24 260,722
05/03/2016 7.46 7.4876 7.14 7.2 275,570
05/02/2016 7.42 7.57 7.26 7.46 277,427
04/29/2016 7.56 7.56 7.215 7.36 935,270
04/28/2016 7.65 7.78 7.52 7.54 190,767
04/27/2016 7.56 7.74 7.52 7.73 364,063
04/26/2016 7.51 7.62 7.32 7.6 307,643
04/25/2016 7.73 7.75 7.37 7.5 338,424
04/22/2016 7.87 7.94 7.665 7.73 314,763
04/21/2016 7.76 7.91 7.72 7.74 306,984
04/20/2016 7.62 7.87 7.62 7.69 289,689
04/19/2016 7.6 7.78 7.58 7.62 341,535
04/18/2016 7.47 7.64 7.45 7.61 286,989
04/15/2016 7.37 7.586 7.32 7.5 394,310
04/14/2016 7.71 7.73 7.3601 7.41 391,433
04/13/2016 7.38 7.7 7.38 7.65 379,224
04/12/2016 7.08 7.485 7.01 7.37 635,420
04/11/2016 6.86 7.08 6.82 6.86 378,026
04/08/2016 6.82 6.89 6.6 6.81 938,479
04/07/2016 7.07 7.16 6.78 6.8 1,085,174
04/06/2016 7.08 7.19 6.8 7.12 530,074
04/05/2016 7.21 7.23 7.0232 7.08 588,671
04/04/2016 7.78 7.79 7.285 7.32 496,056
04/01/2016 7.99 8.03 7.6799 7.78 410,340
03/31/2016 7.89 8.14 7.805 8.06 656,139
03/30/2016 8.12 8.17 7.77 7.91 380,432
03/29/2016 7.91 8.12 7.8 8.04 343,325
03/28/2016 7.78 8.07 7.72 7.92 340,761
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?