Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.408 2.438 2.349 2.399 252,375 -0.01(-0.38%)
May 30, 2018 2.528 2.556 2.380 2.408 478,012 -0.10(-4.06%)
May 29, 2018 2.695 2.695 2.501 2.510 255,917 -0.21(-7.82%)
May 25, 2018 2.723 2.723 2.723 0 -0.19(-6.37%)
May 24, 2018 2.899 2.908 2.195 2.908 1,410,340 -0.06(-2.18%)
May 23, 2018 2.788 3.010 2.686 2.973 313,074 +0.20(+7.36%)
May 22, 2018 2.945 2.987 2.745 2.769 483,430 -0.19(-6.56%)
May 21, 2018 2.936 2.991 2.880 2.964 432,660 +0.06(+2.24%)
May 18, 2018 2.714 2.927 2.667 2.899 650,959 +0.17(+6.10%)
May 17, 2018 2.621 2.760 2.593 2.732 388,927 +0.11(+4.24%)
May 16, 2018 2.528 2.658 2.528 2.621 156,278 +0.07(+2.91%)
May 15, 2018 2.482 2.575 2.454 2.547 124,839 +0.06(+2.61%)
May 14, 2018 2.482 2.574 2.454 2.482 114,667 +0.01(+0.37%)
May 11, 2018 2.399 2.501 2.352 2.473 76,661 +0.10(+4.30%)
May 10, 2018 2.510 2.510 2.371 2.371 250,209 -0.14(-5.54%)
May 09, 2018 2.639 2.639 2.510 2.510 227,796 -0.15(-5.57%)
May 08, 2018 2.751 2.751 2.602 2.658 95,085 -0.06(-2.05%)
May 07, 2018 2.714 2.759 2.686 2.714 151,724 -0.01(-0.34%)
May 04, 2018 2.778 2.825 2.705 2.723 520,563 -0.03(-1.01%)
May 03, 2018 2.658 2.778 2.556 2.751 243,933 +0.06(+2.41%)
May 02, 2018 2.686 2.723 2.649 2.686 129,243 +0.03(+1.05%)
May 01, 2018 2.695 2.723 2.612 2.658 176,481 -0.04(-1.37%)
Apr 30, 2018 2.732 2.751 2.640 2.695 167,025 -0.04(-1.36%)
Apr 27, 2018 2.769 2.769 2.714 2.732 103,738 -0.04(-1.34%)
Apr 26, 2018 2.639 2.825 2.602 2.769 641,029 +0.13(+4.91%)
Apr 25, 2018 2.649 2.676 2.595 2.639 158,315 +0.00(+0.00%)
Apr 24, 2018 2.556 2.695 2.501 2.639 209,993 +0.08(+3.26%)
Apr 23, 2018 2.482 2.658 2.482 2.556 232,685 +0.06(+2.22%)
Apr 20, 2018 2.584 2.612 2.473 2.501 344,833 -0.09(-3.57%)
Apr 19, 2018 2.778 2.778 2.547 2.593 473,244 -0.19(-6.67%)
Apr 18, 2018 2.788 2.834 2.751 2.778 172,558 +0.01(+0.33%)
Apr 17, 2018 2.806 2.871 2.751 2.769 273,076 -0.04(-1.32%)
Apr 16, 2018 2.732 2.945 2.704 2.806 550,373 +0.06(+2.36%)
Apr 13, 2018 2.741 2.778 2.704 2.741 515,744 +0.00(+0.00%)
Apr 12, 2018 2.769 2.769 2.621 2.741 343,400 +0.03(+1.02%)
Apr 11, 2018 2.584 2.751 2.584 2.714 1,012,835 +0.12(+4.64%)
Apr 10, 2018 2.593 2.621 2.538 2.593 570,234 +0.02(+0.72%)
Apr 09, 2018 2.556 2.593 2.520 2.575 352,768 +0.03(+1.09%)
Apr 06, 2018 2.528 2.585 2.519 2.547 634,785 +0.00(+0.00%)
Apr 05, 2018 2.501 2.639 2.417 2.547 1,035,096 +0.07(+3.00%)
Apr 04, 2018 2.112 2.564 2.102 2.473 840,480 +0.35(+16.59%)
Apr 03, 2018 2.028 2.149 2.028 2.121 412,934 +0.10(+5.05%)
Apr 02, 2018 2.010 2.047 1.982 2.019 192,920 +0.00(+0.00%)
Mar 29, 2018 2.019 2.019 2.019 0 -0.01(-0.46%)
Mar 28, 2018 2.019 2.052 2.000 2.028 214,948 +0.00(+0.00%)
Mar 27, 2018 2.010 2.047 1.986 2.028 261,545 +0.02(+0.92%)
Mar 26, 2018 2.028 2.037 1.982 2.010 121,112 -0.03(-1.36%)
Mar 23, 2018 2.047 2.047 1.982 2.037 169,584 +0.01(+0.46%)
Mar 22, 2018 2.056 2.065 2.019 2.028 246,230 -0.01(-0.45%)
Mar 21, 2018 2.056 2.065 2.001 2.037 247,778 +0.00(+0.00%)
Mar 20, 2018 1.982 2.065 1.954 2.037 265,741 +0.05(+2.33%)
Mar 19, 2018 1.880 2.043 1.880 1.991 471,047 +0.12(+6.44%)
Mar 16, 2018 1.963 1.973 1.871 1.871 1,320,427 -0.09(-4.72%)
Mar 15, 2018 1.899 1.973 1.899 1.963 305,515 +0.07(+3.92%)
Mar 14, 2018 1.908 1.954 1.880 1.889 279,310 -0.01(-0.49%)
Mar 13, 2018 1.936 1.981 1.899 1.899 193,830 -0.03(-1.44%)
Mar 12, 2018 1.889 1.991 1.871 1.926 370,519 +0.06(+2.97%)
Mar 09, 2018 1.852 1.889 1.834 1.871 366,425 +0.04(+2.02%)
Mar 08, 2018 1.899 1.779 1.834 557,661 +0.07(+4.21%)
Mar 07, 2018 1.806 1.741 1.760 130,731 +0.02(+1.06%)
Mar 06, 2018 1.797 1.806 1.741 1.741 122,768 -0.06(-3.09%)
Mar 05, 2018 1.778 1.824 1.750 1.797 211,217 +0.01(+0.52%)
Mar 02, 2018 1.706 1.787 1.706 1.787 181,937 +0.07(+4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.