Stage Stores, Inc. Historical Stock Prices

SSI 
$20.13
*  
0.03
0.15%
Get SSI Alerts
*Delayed - data as of Dec. 26, 2014 12:09 ET  -  Find a broker to begin trading SSI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SSI Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:09  20.35  20.49  20.11  20.13 23,258
12/24/2014 19.88 20.36 19.7801 20.16 123,422
12/23/2014 20.05 20.56 19.73 19.84 237,659
12/22/2014 19.73 20 19.54 19.97 233,345
12/19/2014 19.58 20 19.34 19.8 819,124
12/18/2014 19.49 19.81 19.26 19.67 515,617
12/17/2014 19.11 19.215 18.96 19.21 708,082
12/16/2014 19.11 19.28 18.94 19.05 778,825
12/15/2014 19.75 19.75 18.95 19.21 577,863
12/12/2014 18.85 20.02 18.75 19.77 450,615
12/11/2014 19.09 19.71 19.018 19.1 319,077
12/10/2014 19.5 19.84 18.89 18.92 299,491
12/09/2014 19.13 19.66 18.97 19.65 232,312
12/08/2014 19.53 19.63 19.26 19.43 366,816
12/05/2014 19.53 19.77 19.5 19.6 317,931
12/04/2014 19.89 19.89 19.21 19.52 362,968
12/03/2014 19.96 20.21 19.85 19.93 346,000
12/02/2014 19.65 20.1 19.65 19.93 583,189
12/01/2014 20.14 20.28 19.3 19.67 486,916
11/28/2014 19.71 20.62 19.622 20.49 319,640
11/26/2014 19.88 19.91 19.51 19.73 490,929
11/25/2014 20.1 20.24 19.71 19.78 522,120
11/24/2014 19.66 20.11 19.63 19.89 716,334
11/21/2014 19.77 20 19.53 19.57 693,623
11/20/2014 19.1 19.57 18.87 19.37 1,184,618
11/19/2014 17.88 19.34 17.81 18.79 2,105,214
11/18/2014 15.95 16.155 15.71 15.74 460,547
11/17/2014 16.11 16.166 15.85 15.94 621,330
11/14/2014 16.24 16.3 15.81 16.18 610,613
11/13/2014 17.06 17.14 16.1 16.29 369,974
11/12/2014 16.77 17.31 16.66 17.09 460,376
11/11/2014 16.59 16.76 16.43 16.74 211,208
11/10/2014 17.21 17.354 16.347 16.58 321,986
11/07/2014 16.98 17.28 16.84 17.24 289,210
11/06/2014 16.88 17.33 16.8 17.08 305,470
11/05/2014 17.05 17.3 16.76 16.96 246,236
11/04/2014 16.76 17.1 16.39 16.93 323,910
11/03/2014 16.78 17.108 16.71 16.86 194,260
10/31/2014 17.27 17.28 16.84 16.87 258,272
10/30/2014 16.48 17.03 16.48 16.98 249,638
10/29/2014 16.72 17.07 16.33 16.57 433,638
10/28/2014 16.77 17.1 16.48 16.7 471,503
10/27/2014 16.82 16.82 16.46 16.73 282,433
10/24/2014 16.6 16.95 16.33 16.84 183,227
10/23/2014 16.86 17.14 16.56 16.58 411,562
10/22/2014 17.11 17.3 16.7 16.75 120,133
10/21/2014 16.89 17.22 16.82 17.11 195,196
10/20/2014 16.04 16.8 16.04 16.78 253,697
10/17/2014 16.8 17.43 16.13 16.15 570,743
10/16/2014 16.51 17.3 16.49 16.55 301,414
10/15/2014 16.33 17.13 15.99 16.9 357,830
10/14/2014 16.46 16.8 16.34 16.63 401,144
10/13/2014 16.39 16.69 16.19 16.33 191,042
10/10/2014 15.99 16.52 15.94 16.4 297,321
10/09/2014 16.47 16.47 15.89 16.06 232,331
10/08/2014 16.24 16.53 15.79 16.51 395,558
10/07/2014 16.57 16.716 16.15 16.22 294,504
10/06/2014 17.06 17.23 16.64 16.66 309,291
10/03/2014 16.95 17.2 16.548 17.01 391,895
10/02/2014 16.82 17.13 16.756 16.94 290,196
10/01/2014 17.1 17.3 16.75 16.86 467,071
09/30/2014 17.27 17.37 16.93 17.11 421,130
09/29/2014 17.13 17.47 16.96 17.3 414,317
09/26/2014 17 17.43 16.87 17.23 548,842
09/25/2014 16.86 17.07 16.53 16.9 438,613
09/24/2014 16.29 17.03 16.12 16.85 412,878
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?