Stage Stores, Inc. Historical Stock Prices

SSI 
$21.91
*  
0.40
1.79%
Get SSI Alerts
*Delayed - data as of Mar. 26, 2015  -  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 26-DEC-2014 TO 26-MAR-2015

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  22.14  22.30  21.83  21.91 171,559
03/26/2015 22.3 22.3 21.83 21.91 171,664
03/25/2015 22.39 22.88 22.29 22.31 207,385
03/24/2015 22.57 22.71 22.38 22.48 229,345
03/23/2015 22.68 23.12 22.54 22.57 223,463
03/20/2015 22.71 22.85 22.4 22.72 347,340
03/19/2015 22.5 22.86 22.43 22.65 157,811
03/18/2015 22.24 22.87 22.06 22.5 248,321
03/17/2015 22.36 22.425 22.2 22.33 178,611
03/16/2015 22.45 22.66 22.35 22.43 277,941
03/13/2015 22.43 22.52 22.2 22.32 283,686
03/12/2015 22.15 22.37 21.97 22.32 299,666
03/11/2015 21.95 22.25 21.93 21.96 507,285
03/10/2015 21.18 22.48 21.01 21.88 1,072,522
03/09/2015 20.94 21.19 20.8301 21.06 384,826
03/06/2015 20.62 21.34 20.56 20.94 507,405
03/05/2015 21.26 21.26 20.705 20.75 422,102
03/04/2015 19.55 21.29 19.55 21.22 1,268,903
03/03/2015 20.95 20.95 19.52 19.55 1,064,803
03/02/2015 21.38 21.38 20.24 20.72 801,756
02/27/2015 21.22 21.77 21.18 21.42 292,693
02/26/2015 21.29 21.49 21.16 21.45 148,902
02/25/2015 21.21 21.56 21.13 21.42 227,205
02/24/2015 21.44 21.74 20.82 21.19 371,466
02/23/2015 21.61 21.8299 21.15 21.44 328,492
02/20/2015 21.45 21.79 21.25 21.53 388,295
02/19/2015 21.44 21.82 21.32 21.41 236,578
02/18/2015 21.81 21.98 21.26 21.52 254,133
02/17/2015 22.13 22.13 21.431 21.79 481,346
02/13/2015 21.41 22.45 21.41 21.99 984,165
02/12/2015 20.99 21.152 20.5 20.85 192,344
02/11/2015 21.02 21.21 20.89 20.94 168,201
02/10/2015 21.02 21.06 20.75 21.04 244,342
02/09/2015 20.9 21.21 20.74 20.87 347,468
02/06/2015 20.89 21.02 20.56 20.94 532,205
02/05/2015 20.46 20.99 20.39 20.81 453,782
02/04/2015 20.27 20.51 20.24 20.45 523,083
02/03/2015 20.29 20.52 20.09 20.47 482,571
02/02/2015 20 20.3899 19.26 20.15 766,503
01/30/2015 20.6 20.655 19.98 20 396,446
01/29/2015 21.03 21.13 20.5 20.68 589,767
01/28/2015 21.56 21.56 21.01 21.16 524,950
01/27/2015 21.51 21.74 21.405 21.43 693,512
01/26/2015 21.64 21.73 21.31 21.63 757,914
01/23/2015 22.08 22.21 21.64 21.73 267,334
01/22/2015 21.58 22.2 21.37 22.03 234,513
01/21/2015 21.35 21.66 21.27 21.54 276,724
01/20/2015 22.08 22.14 21.3301 21.49 373,836
01/16/2015 21.95 22.3025 21.77 22.14 535,335
01/15/2015 22.44 22.44 21.46 22.02 630,584
01/14/2015 21.68 22.52 21.35 22.39 553,214
01/13/2015 22.33 22.4 21.78 22.06 518,443
01/12/2015 21.08 22.26 20.988 22.1 863,129
01/09/2015 21.69 21.69 20.76 20.95 1,008,542
01/08/2015 20.93 22.25 20.9 21.52 1,516,377
01/07/2015 20.01 20.39 19.85 20.13 489,656
01/06/2015 20.51 20.74 19.65 19.75 454,481
01/05/2015 20.44 20.83 20.3 20.58 428,331
01/02/2015 20.85 20.85 20.13 20.52 248,532
12/31/2014 20.71 21.01 20.65 20.7 204,877
12/30/2014 20.32 20.97 20.32 20.74 313,887
12/29/2014 20.09 20.55 19.88 20.47 260,043
12/26/2014 20.31 20.49 19.95 20.04 99,226
*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?